Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 71.62 | 73.18 | 69.97 | 70.29 | 1,997,651 | -2.24(-3.09%) |
Apr 29, 2021 | 73.10 | 75.34 | 71.87 | 72.53 | 2,445,515 | +0.57(+0.79%) |
Apr 28, 2021 | 68.76 | 72.74 | 68.65 | 71.97 | 3,245,051 | +3.75(+5.50%) |
Apr 27, 2021 | 66.72 | 68.46 | 66.48 | 68.22 | 1,513,988 | +1.60(+2.40%) |
Apr 26, 2021 | 64.97 | 67.30 | 64.97 | 66.62 | 1,385,889 | +1.14(+1.75%) |
Apr 23, 2021 | 65.26 | 65.96 | 64.29 | 65.47 | 1,334,868 | +0.73(+1.13%) |
Apr 22, 2021 | 65.00 | 65.49 | 63.34 | 64.74 | 1,503,103 | +0.02(+0.03%) |
Apr 21, 2021 | 62.96 | 65.22 | 62.21 | 64.72 | 1,968,503 | +0.85(+1.33%) |
Apr 20, 2021 | 66.44 | 66.44 | 62.88 | 63.87 | 3,149,612 | -2.92(-4.38%) |
Apr 19, 2021 | 67.08 | 68.72 | 66.26 | 66.80 | 2,040,049 | +0.11(+0.17%) |
Apr 16, 2021 | 68.41 | 68.71 | 66.59 | 66.69 | 1,846,839 | -1.32(-1.95%) |
Apr 15, 2021 | 68.08 | 68.77 | 67.02 | 68.01 | 2,112,623 | -1.08(-1.57%) |
Apr 14, 2021 | 66.11 | 70.02 | 66.11 | 69.09 | 3,442,954 | +3.94(+6.05%) |
Apr 13, 2021 | 64.24 | 66.10 | 63.65 | 65.15 | 2,257,587 | +1.62(+2.54%) |
Apr 12, 2021 | 64.97 | 65.87 | 62.98 | 63.54 | 1,897,899 | -0.79(-1.23%) |
Apr 09, 2021 | 65.10 | 65.83 | 63.68 | 64.33 | 2,120,673 | -0.34(-0.53%) |
Apr 08, 2021 | 65.03 | 65.04 | 63.28 | 64.67 | 3,785,656 | -0.95(-1.45%) |
Apr 07, 2021 | 64.53 | 66.15 | 64.39 | 65.63 | 2,437,269 | +0.73(+1.13%) |
Apr 06, 2021 | 65.79 | 67.89 | 64.72 | 64.90 | 2,944,737 | +0.05(+0.08%) |
Apr 05, 2021 | 69.57 | 69.66 | 64.64 | 64.84 | 4,496,970 | -5.01(-7.17%) |
Apr 01, 2021 | 63.80 | 69.86 | 63.70 | 69.85 | 5,477,263 | +6.65(+10.52%) |
Mar 31, 2021 | 63.98 | 64.66 | 62.89 | 63.20 | 2,917,719 | -0.85(-1.33%) |
Mar 30, 2021 | 63.20 | 65.12 | 62.45 | 64.05 | 1,822,724 | +0.21(+0.32%) |
Mar 29, 2021 | 64.24 | 65.22 | 62.51 | 63.85 | 2,159,545 | -1.33(-2.05%) |
Mar 26, 2021 | 65.93 | 66.53 | 63.18 | 65.18 | 2,509,390 | +1.71(+2.70%) |
Mar 25, 2021 | 62.01 | 63.95 | 59.80 | 63.47 | 3,556,657 | -0.51(-0.79%) |
Mar 24, 2021 | 63.88 | 66.56 | 63.83 | 63.98 | 2,970,744 | +1.94(+3.13%) |
Mar 23, 2021 | 62.08 | 64.74 | 61.36 | 62.03 | 4,353,282 | -2.73(-4.22%) |
Mar 22, 2021 | 65.40 | 65.95 | 63.79 | 64.77 | 3,096,720 | -0.43(-0.66%) |
Mar 19, 2021 | 64.94 | 67.96 | 63.86 | 65.20 | 10,959,643 | +0.55(+0.85%) |
Mar 18, 2021 | 69.11 | 70.18 | 64.12 | 64.65 | 4,114,723 | -5.37(-7.66%) |
Mar 17, 2021 | 69.77 | 71.35 | 67.95 | 70.01 | 3,016,319 | -0.58(-0.83%) |
Mar 16, 2021 | 70.52 | 71.38 | 68.33 | 70.60 | 6,548,834 | -1.89(-2.61%) |
Mar 15, 2021 | 70.97 | 72.59 | 70.21 | 72.49 | 2,479,705 | +1.96(+2.78%) |
Mar 12, 2021 | 71.80 | 73.00 | 70.25 | 70.53 | 2,495,669 | -1.75(-2.42%) |
Mar 11, 2021 | 70.78 | 73.94 | 70.02 | 72.28 | 2,737,117 | +2.67(+3.83%) |
Mar 10, 2021 | 69.70 | 71.17 | 67.76 | 69.61 | 3,273,627 | -0.08(-0.11%) |
Mar 09, 2021 | 71.38 | 71.91 | 68.74 | 69.69 | 4,134,751 | -2.70(-3.73%) |
Mar 08, 2021 | 74.73 | 75.47 | 70.37 | 72.39 | 3,713,939 | -0.95(-1.29%) |
Mar 05, 2021 | 72.24 | 76.33 | 71.02 | 73.33 | 7,657,355 | +3.45(+4.93%) |
Mar 04, 2021 | 64.96 | 71.26 | 64.94 | 69.88 | 6,687,371 | +5.87(+9.16%) |
Mar 03, 2021 | 61.98 | 67.11 | 61.98 | 64.02 | 4,267,626 | +3.29(+5.42%) |
Mar 02, 2021 | 62.50 | 63.40 | 59.77 | 60.73 | 3,031,360 | -2.27(-3.60%) |
Mar 01, 2021 | 60.68 | 63.68 | 60.22 | 62.99 | 3,694,703 | +3.75(+6.32%) |
Feb 26, 2021 | 58.78 | 60.02 | 55.82 | 59.25 | 2,959,077 | +0.19(+0.32%) |
Feb 25, 2021 | 63.80 | 64.03 | 59.05 | 59.06 | 3,200,990 | -4.05(-6.42%) |
Feb 24, 2021 | 61.44 | 63.80 | 60.42 | 63.11 | 3,271,755 | +2.39(+3.93%) |
Feb 23, 2021 | 57.33 | 61.10 | 53.92 | 60.73 | 6,337,744 | +2.23(+3.82%) |
Feb 22, 2021 | 57.15 | 60.53 | 56.68 | 58.49 | 3,980,777 | +2.42(+4.32%) |
Feb 19, 2021 | 55.97 | 57.25 | 55.73 | 56.07 | 2,682,639 | +0.37(+0.66%) |
Feb 18, 2021 | 58.35 | 58.72 | 55.32 | 55.71 | 2,733,686 | -3.16(-5.37%) |
Feb 17, 2021 | 59.15 | 60.02 | 57.64 | 58.87 | 2,280,078 | -0.11(-0.19%) |
Feb 16, 2021 | 60.33 | 61.70 | 58.86 | 58.98 | 2,951,151 | -0.13(-0.22%) |
Feb 12, 2021 | 57.28 | 59.60 | 56.98 | 59.11 | 2,328,789 | +1.15(+1.99%) |
Feb 11, 2021 | 58.44 | 59.20 | 56.06 | 57.95 | 2,122,845 | -0.95(-1.61%) |
Feb 10, 2021 | 57.76 | 59.78 | 57.03 | 58.90 | 2,556,057 | +1.63(+2.85%) |
Feb 09, 2021 | 58.58 | 58.71 | 56.89 | 57.27 | 2,816,895 | -1.68(-2.84%) |
Feb 08, 2021 | 56.42 | 59.52 | 56.13 | 58.95 | 3,112,211 | +3.83(+6.95%) |
Feb 05, 2021 | 57.01 | 57.01 | 54.94 | 55.12 | 2,236,760 | -0.77(-1.38%) |
Feb 04, 2021 | 55.35 | 56.35 | 53.92 | 55.89 | 3,423,483 | +1.51(+2.78%) |
Feb 03, 2021 | 50.62 | 55.03 | 50.15 | 54.37 | 4,926,424 | +4.41(+8.83%) |
Feb 02, 2021 | 51.22 | 51.72 | 49.85 | 49.96 | 2,200,449 | +0.38(+0.76%) |