Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 63.17 | 63.83 | 62.97 | 63.01 | 466,545 | -0.56(-0.88%) |
Apr 29, 2021 | 63.17 | 63.68 | 62.65 | 63.56 | 405,951 | +0.77(+1.22%) |
Apr 28, 2021 | 62.56 | 63.09 | 62.17 | 62.79 | 350,401 | -0.06(-0.09%) |
Apr 27, 2021 | 62.13 | 63.06 | 61.96 | 62.85 | 710,954 | +0.60(+0.96%) |
Apr 26, 2021 | 62.72 | 63.07 | 61.86 | 62.25 | 716,025 | +0.11(+0.18%) |
Apr 23, 2021 | 61.57 | 62.52 | 60.94 | 62.14 | 546,768 | +0.79(+1.28%) |
Apr 22, 2021 | 60.39 | 62.08 | 59.91 | 61.36 | 619,872 | +0.89(+1.47%) |
Apr 21, 2021 | 60.80 | 63.39 | 60.17 | 60.47 | 1,228,077 | -0.13(-0.21%) |
Apr 20, 2021 | 62.68 | 62.86 | 60.34 | 60.60 | 778,074 | -2.01(-3.21%) |
Apr 19, 2021 | 62.84 | 63.06 | 61.56 | 62.61 | 1,095,113 | -0.20(-0.32%) |
Apr 16, 2021 | 62.57 | 63.06 | 62.22 | 62.81 | 675,148 | +0.48(+0.77%) |
Apr 15, 2021 | 63.03 | 63.03 | 61.95 | 62.33 | 1,006,681 | -0.35(-0.57%) |
Apr 14, 2021 | 62.99 | 63.59 | 62.11 | 62.68 | 643,874 | +0.04(+0.07%) |
Apr 13, 2021 | 61.42 | 62.67 | 60.81 | 62.64 | 688,289 | +1.38(+2.25%) |
Apr 12, 2021 | 62.07 | 62.08 | 60.79 | 61.26 | 368,082 | -0.99(-1.59%) |
Apr 09, 2021 | 62.37 | 62.50 | 61.62 | 62.25 | 236,763 | -0.29(-0.46%) |
Apr 08, 2021 | 61.62 | 62.79 | 61.35 | 62.54 | 319,038 | +1.33(+2.17%) |
Apr 07, 2021 | 61.82 | 62.13 | 60.06 | 61.21 | 527,123 | -1.18(-1.90%) |
Apr 06, 2021 | 61.43 | 62.54 | 61.02 | 62.40 | 480,489 | +1.26(+2.06%) |
Apr 05, 2021 | 62.08 | 62.53 | 60.45 | 61.14 | 478,470 | -0.28(-0.45%) |
Apr 01, 2021 | 62.22 | 62.99 | 61.10 | 61.42 | 447,732 | -0.18(-0.29%) |
Mar 31, 2021 | 61.80 | 62.39 | 61.01 | 61.59 | 529,547 | +0.65(+1.07%) |
Mar 30, 2021 | 59.47 | 61.00 | 59.07 | 60.94 | 601,156 | +1.19(+1.99%) |
Mar 29, 2021 | 60.82 | 61.17 | 59.52 | 59.75 | 330,039 | -0.96(-1.59%) |
Mar 26, 2021 | 60.45 | 60.75 | 59.26 | 60.72 | 558,127 | +0.54(+0.90%) |
Mar 25, 2021 | 58.11 | 60.36 | 57.58 | 60.17 | 768,146 | +1.43(+2.43%) |
Mar 24, 2021 | 59.16 | 59.31 | 57.66 | 58.75 | 588,152 | -0.36(-0.61%) |
Mar 23, 2021 | 59.46 | 60.07 | 58.71 | 59.11 | 456,206 | -0.36(-0.61%) |
Mar 22, 2021 | 58.53 | 59.64 | 57.93 | 59.47 | 641,403 | +1.28(+2.21%) |
Mar 19, 2021 | 56.30 | 58.91 | 55.37 | 58.19 | 1,240,729 | +2.10(+3.75%) |
Mar 18, 2021 | 59.27 | 59.68 | 55.93 | 56.08 | 1,029,794 | -3.78(-6.31%) |
Mar 17, 2021 | 61.70 | 61.81 | 59.09 | 59.86 | 578,118 | -2.58(-4.13%) |
Mar 16, 2021 | 63.09 | 63.09 | 61.76 | 62.44 | 406,853 | -0.54(-0.86%) |
Mar 15, 2021 | 63.08 | 63.47 | 62.25 | 62.98 | 501,324 | -0.07(-0.11%) |
Mar 12, 2021 | 63.12 | 63.92 | 61.78 | 63.05 | 524,286 | -0.63(-1.00%) |
Mar 11, 2021 | 63.34 | 63.82 | 63.01 | 63.68 | 563,850 | +0.79(+1.26%) |
Mar 10, 2021 | 63.42 | 64.19 | 62.12 | 62.89 | 554,204 | +0.04(+0.07%) |
Mar 09, 2021 | 60.50 | 63.59 | 60.42 | 62.85 | 637,099 | +3.90(+6.62%) |
Mar 08, 2021 | 58.54 | 60.83 | 57.83 | 58.94 | 492,614 | +0.41(+0.69%) |
Mar 05, 2021 | 59.05 | 59.17 | 53.67 | 58.53 | 1,474,061 | -0.17(-0.29%) |
Mar 04, 2021 | 60.55 | 62.42 | 57.66 | 58.70 | 975,153 | -2.21(-3.62%) |
Mar 03, 2021 | 63.04 | 63.04 | 60.35 | 60.91 | 818,392 | -2.27(-3.60%) |
Mar 02, 2021 | 64.32 | 64.36 | 62.74 | 63.18 | 537,807 | -0.73(-1.14%) |
Mar 01, 2021 | 62.44 | 64.46 | 62.35 | 63.91 | 511,070 | +2.52(+4.10%) |
Feb 26, 2021 | 61.42 | 62.54 | 60.90 | 61.39 | 541,207 | +0.14(+0.22%) |
Feb 25, 2021 | 62.95 | 63.34 | 60.89 | 61.26 | 730,165 | -1.93(-3.05%) |
Feb 24, 2021 | 61.70 | 63.39 | 61.11 | 63.18 | 701,045 | +1.48(+2.40%) |
Feb 23, 2021 | 62.41 | 63.45 | 60.10 | 61.70 | 976,715 | -1.19(-1.89%) |
Feb 22, 2021 | 65.38 | 65.54 | 61.87 | 62.90 | 942,739 | -3.12(-4.72%) |
Feb 19, 2021 | 66.22 | 66.96 | 65.76 | 66.01 | 515,886 | +0.32(+0.49%) |
Feb 18, 2021 | 66.26 | 66.93 | 65.24 | 65.69 | 498,185 | -0.90(-1.35%) |
Feb 17, 2021 | 67.29 | 67.92 | 64.99 | 66.59 | 536,251 | -1.05(-1.55%) |
Feb 16, 2021 | 69.47 | 69.56 | 66.71 | 67.64 | 618,226 | -1.41(-2.04%) |
Feb 12, 2021 | 69.40 | 69.53 | 67.83 | 69.05 | 484,293 | -1.04(-1.48%) |
Feb 11, 2021 | 70.37 | 71.35 | 69.32 | 70.09 | 336,931 | -0.14(-0.19%) |
Feb 10, 2021 | 70.21 | 70.71 | 69.05 | 70.22 | 307,362 | +0.99(+1.43%) |
Feb 09, 2021 | 70.92 | 71.22 | 68.87 | 69.23 | 778,633 | -1.26(-1.79%) |
Feb 08, 2021 | 71.63 | 72.00 | 69.42 | 70.49 | 602,669 | -0.89(-1.24%) |
Feb 05, 2021 | 71.68 | 72.12 | 71.14 | 71.38 | 555,524 | -0.34(-0.47%) |
Feb 04, 2021 | 71.35 | 71.91 | 70.32 | 71.72 | 836,400 | +0.30(+0.42%) |
Feb 03, 2021 | 70.55 | 71.49 | 69.73 | 71.42 | 1,029,119 | +1.02(+1.45%) |
Feb 02, 2021 | 70.22 | 71.52 | 69.17 | 70.40 | 1,180,742 | +0.67(+0.96%) |