Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 65.59 | 66.68 | 64.03 | 64.30 | 348,100 | -1.56(-2.37%) |
Apr 29, 2021 | 67.37 | 67.37 | 65.58 | 65.86 | 886,357 | -1.45(-2.15%) |
Apr 28, 2021 | 66.20 | 67.64 | 65.29 | 67.31 | 923,592 | +0.95(+1.43%) |
Apr 27, 2021 | 66.99 | 67.49 | 66.00 | 66.36 | 435,120 | +0.01(+0.02%) |
Apr 26, 2021 | 64.04 | 66.38 | 63.91 | 66.35 | 896,576 | +3.09(+4.88%) |
Apr 23, 2021 | 64.67 | 64.75 | 62.75 | 63.26 | 582,700 | -0.82(-1.28%) |
Apr 22, 2021 | 63.76 | 65.42 | 63.50 | 64.08 | 601,013 | +0.64(+1.01%) |
Apr 21, 2021 | 62.82 | 64.18 | 62.55 | 63.44 | 914,773 | +0.24(+0.38%) |
Apr 20, 2021 | 64.78 | 66.03 | 62.76 | 63.20 | 389,876 | -1.60(-2.47%) |
Apr 19, 2021 | 65.23 | 66.01 | 63.74 | 64.80 | 1,070,383 | -0.76(-1.16%) |
Apr 16, 2021 | 67.63 | 67.63 | 65.39 | 65.56 | 400,500 | -2.29(-3.38%) |
Apr 15, 2021 | 67.86 | 68.65 | 66.91 | 67.85 | 550,702 | +0.97(+1.45%) |
Apr 14, 2021 | 66.91 | 68.39 | 66.55 | 66.88 | 509,052 | +0.11(+0.16%) |
Apr 13, 2021 | 66.50 | 67.39 | 66.06 | 66.77 | 506,491 | +0.67(+1.01%) |
Apr 12, 2021 | 64.96 | 66.42 | 64.61 | 66.10 | 926,189 | +0.78(+1.19%) |
Apr 09, 2021 | 64.62 | 65.50 | 63.34 | 65.32 | 390,900 | +0.70(+1.08%) |
Apr 08, 2021 | 64.04 | 64.82 | 63.74 | 64.62 | 339,773 | +1.37(+2.17%) |
Apr 07, 2021 | 64.16 | 64.38 | 62.17 | 63.25 | 406,402 | -1.39(-2.15%) |
Apr 06, 2021 | 63.00 | 65.02 | 62.52 | 64.64 | 869,277 | +1.88(+3.00%) |
Apr 05, 2021 | 63.46 | 63.66 | 61.44 | 62.76 | 481,955 | -0.14(-0.22%) |
Apr 01, 2021 | 61.92 | 63.50 | 61.88 | 62.90 | 1,161,000 | +1.42(+2.31%) |
Mar 31, 2021 | 60.15 | 62.31 | 60.15 | 61.48 | 860,915 | +1.55(+2.59%) |
Mar 30, 2021 | 58.04 | 60.16 | 57.37 | 59.93 | 810,063 | +1.49(+2.55%) |
Mar 29, 2021 | 59.11 | 59.35 | 57.75 | 58.44 | 420,433 | -0.62(-1.05%) |
Mar 26, 2021 | 58.58 | 60.07 | 57.68 | 59.06 | 318,800 | +0.73(+1.25%) |
Mar 25, 2021 | 57.00 | 58.45 | 56.62 | 58.33 | 796,295 | +0.83(+1.44%) |
Mar 24, 2021 | 59.29 | 59.30 | 57.42 | 57.50 | 505,180 | -1.64(-2.77%) |
Mar 23, 2021 | 60.64 | 60.81 | 58.68 | 59.14 | 418,626 | -1.38(-2.28%) |
Mar 22, 2021 | 60.04 | 61.38 | 60.04 | 60.52 | 355,055 | +0.52(+0.87%) |
Mar 19, 2021 | 58.64 | 60.14 | 58.16 | 60.00 | 637,000 | +1.58(+2.70%) |
Mar 18, 2021 | 59.36 | 59.96 | 57.61 | 58.42 | 1,031,436 | -1.99(-3.29%) |
Mar 17, 2021 | 60.39 | 61.25 | 59.51 | 60.41 | 497,208 | -1.05(-1.71%) |
Mar 16, 2021 | 64.00 | 64.43 | 61.09 | 61.46 | 684,309 | -2.25(-3.53%) |
Mar 15, 2021 | 61.67 | 63.96 | 61.50 | 63.71 | 578,724 | +1.71(+2.76%) |
Mar 12, 2021 | 61.42 | 62.05 | 60.85 | 62.00 | 661,900 | -0.51(-0.82%) |
Mar 11, 2021 | 60.89 | 62.72 | 60.66 | 62.51 | 805,890 | +2.77(+4.64%) |
Mar 10, 2021 | 57.65 | 59.77 | 57.65 | 59.74 | 973,504 | +3.24(+5.73%) |
Mar 09, 2021 | 57.24 | 58.63 | 56.46 | 56.50 | 1,165,824 | +0.63(+1.13%) |
Mar 08, 2021 | 57.25 | 58.51 | 55.85 | 55.87 | 1,929,829 | -1.46(-2.55%) |
Mar 05, 2021 | 57.02 | 57.37 | 53.30 | 57.33 | 1,219,800 | +0.37(+0.65%) |
Mar 04, 2021 | 58.74 | 60.10 | 56.78 | 56.96 | 1,317,102 | -2.39(-4.03%) |
Mar 03, 2021 | 61.59 | 62.02 | 59.28 | 59.35 | 915,128 | -2.59(-4.18%) |
Mar 02, 2021 | 63.73 | 64.00 | 61.80 | 61.94 | 666,791 | -1.61(-2.53%) |
Mar 01, 2021 | 61.81 | 63.80 | 61.29 | 63.55 | 878,247 | +2.41(+3.94%) |
Feb 26, 2021 | 60.38 | 61.49 | 58.73 | 61.14 | 735,400 | +1.29(+2.16%) |
Feb 25, 2021 | 61.00 | 62.00 | 59.67 | 59.85 | 659,612 | -1.48(-2.41%) |
Feb 24, 2021 | 61.80 | 61.80 | 60.05 | 61.33 | 603,211 | -0.39(-0.63%) |
Feb 23, 2021 | 60.83 | 62.10 | 58.42 | 61.72 | 1,034,805 | +0.10(+0.16%) |
Feb 22, 2021 | 62.29 | 62.84 | 61.30 | 61.62 | 1,274,400 | -1.60(-2.53%) |
Feb 19, 2021 | 64.00 | 64.08 | 62.66 | 63.22 | 1,039,200 | -1.08(-1.68%) |
Feb 18, 2021 | 62.40 | 64.50 | 62.34 | 64.30 | 968,072 | +0.42(+0.66%) |
Feb 17, 2021 | 63.27 | 64.25 | 62.91 | 63.88 | 795,168 | +0.36(+0.57%) |
Feb 16, 2021 | 65.00 | 65.13 | 62.28 | 63.52 | 971,833 | -1.94(-2.96%) |
Feb 12, 2021 | 66.85 | 66.85 | 64.85 | 65.46 | 762,800 | -1.39(-2.08%) |
Feb 11, 2021 | 67.44 | 67.99 | 65.44 | 66.85 | 619,854 | -0.50(-0.74%) |
Feb 10, 2021 | 66.74 | 68.06 | 66.37 | 67.35 | 767,876 | +0.54(+0.81%) |
Feb 09, 2021 | 66.00 | 66.88 | 65.59 | 66.81 | 682,853 | +0.93(+1.41%) |
Feb 08, 2021 | 68.11 | 70.08 | 64.86 | 65.88 | 1,778,695 | -1.77(-2.62%) |
Feb 05, 2021 | 67.00 | 69.35 | 64.98 | 67.65 | 3,995,200 | -13.12(-16.24%) |
Feb 04, 2021 | 79.69 | 81.10 | 79.16 | 80.77 | 513,840 | +1.85(+2.34%) |
Feb 03, 2021 | 78.71 | 79.30 | 77.58 | 78.92 | 346,565 | +0.76(+0.97%) |
Feb 02, 2021 | 76.67 | 78.36 | 75.86 | 78.16 | 590,392 | +2.85(+3.78%) |