Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 68.25 | 69.17 | 67.78 | 68.63 | 350,700 | +0.04(+0.06%) |
Apr 29, 2021 | 69.03 | 69.50 | 66.81 | 68.59 | 406,973 | +0.06(+0.09%) |
Apr 28, 2021 | 67.53 | 69.49 | 66.35 | 68.53 | 380,121 | +0.67(+0.99%) |
Apr 27, 2021 | 69.93 | 69.93 | 67.58 | 67.86 | 507,624 | -0.89(-1.29%) |
Apr 26, 2021 | 68.00 | 69.63 | 66.50 | 68.75 | 571,001 | +1.83(+2.73%) |
Apr 23, 2021 | 67.79 | 68.11 | 66.18 | 66.92 | 462,100 | +0.11(+0.16%) |
Apr 22, 2021 | 67.26 | 68.68 | 66.06 | 66.81 | 700,950 | -0.93(-1.37%) |
Apr 21, 2021 | 66.76 | 68.02 | 66.75 | 67.74 | 605,108 | +0.98(+1.47%) |
Apr 20, 2021 | 64.80 | 66.85 | 64.63 | 66.76 | 719,942 | +1.39(+2.13%) |
Apr 19, 2021 | 65.02 | 67.00 | 64.28 | 65.37 | 635,278 | -0.53(-0.80%) |
Apr 16, 2021 | 68.77 | 68.90 | 65.69 | 65.90 | 684,100 | -2.09(-3.07%) |
Apr 15, 2021 | 67.94 | 69.72 | 67.67 | 67.99 | 287,787 | +0.35(+0.52%) |
Apr 14, 2021 | 66.93 | 69.38 | 66.81 | 67.64 | 269,862 | +1.24(+1.87%) |
Apr 13, 2021 | 65.41 | 66.68 | 64.49 | 66.40 | 312,084 | +1.64(+2.53%) |
Apr 12, 2021 | 65.90 | 66.96 | 64.30 | 64.76 | 375,732 | -1.53(-2.31%) |
Apr 09, 2021 | 66.15 | 67.61 | 66.04 | 66.29 | 389,400 | -0.20(-0.30%) |
Apr 08, 2021 | 66.59 | 68.13 | 65.82 | 66.49 | 370,780 | +0.20(+0.30%) |
Apr 07, 2021 | 66.91 | 68.00 | 66.24 | 66.29 | 288,318 | -0.64(-0.96%) |
Apr 06, 2021 | 68.07 | 68.97 | 66.79 | 66.93 | 380,553 | -1.62(-2.36%) |
Apr 05, 2021 | 68.95 | 69.40 | 67.73 | 68.55 | 404,558 | +0.07(+0.10%) |
Apr 01, 2021 | 70.12 | 71.77 | 67.83 | 68.48 | 688,000 | -0.91(-1.31%) |
Mar 31, 2021 | 67.81 | 70.48 | 67.62 | 69.39 | 562,577 | +2.17(+3.23%) |
Mar 30, 2021 | 66.99 | 67.85 | 65.09 | 67.22 | 670,398 | +0.06(+0.09%) |
Mar 29, 2021 | 70.00 | 70.00 | 66.79 | 67.16 | 495,721 | -2.74(-3.92%) |
Mar 26, 2021 | 72.94 | 72.94 | 68.65 | 69.90 | 405,500 | -0.71(-1.01%) |
Mar 25, 2021 | 69.72 | 70.95 | 68.48 | 70.61 | 436,913 | +0.30(+0.43%) |
Mar 24, 2021 | 73.82 | 73.82 | 70.20 | 70.31 | 409,801 | -2.65(-3.63%) |
Mar 23, 2021 | 75.84 | 76.32 | 72.44 | 72.96 | 386,047 | -3.55(-4.64%) |
Mar 22, 2021 | 76.16 | 77.58 | 75.20 | 76.51 | 515,037 | +0.59(+0.78%) |
Mar 19, 2021 | 73.33 | 76.75 | 72.53 | 75.92 | 1,563,000 | +3.04(+4.17%) |
Mar 18, 2021 | 76.59 | 77.39 | 72.44 | 72.88 | 648,339 | -4.42(-5.72%) |
Mar 17, 2021 | 75.00 | 77.84 | 75.00 | 77.30 | 422,687 | +1.20(+1.58%) |
Mar 16, 2021 | 77.97 | 78.87 | 75.25 | 76.10 | 227,515 | -1.48(-1.91%) |
Mar 15, 2021 | 77.00 | 77.74 | 75.46 | 77.58 | 319,742 | +0.51(+0.66%) |
Mar 12, 2021 | 74.62 | 77.38 | 73.50 | 77.07 | 352,900 | +1.41(+1.86%) |
Mar 11, 2021 | 75.22 | 75.91 | 73.00 | 75.66 | 579,834 | +1.87(+2.53%) |
Mar 10, 2021 | 76.65 | 77.70 | 73.43 | 73.79 | 407,852 | -1.63(-2.16%) |
Mar 09, 2021 | 72.97 | 75.78 | 72.50 | 75.42 | 465,794 | +3.96(+5.54%) |
Mar 08, 2021 | 73.75 | 74.44 | 71.01 | 71.46 | 544,487 | -2.11(-2.87%) |
Mar 05, 2021 | 71.91 | 73.83 | 69.02 | 73.57 | 640,300 | +2.06(+2.88%) |
Mar 04, 2021 | 73.13 | 74.56 | 70.86 | 71.51 | 1,078,228 | -1.75(-2.39%) |
Mar 03, 2021 | 71.12 | 74.08 | 68.92 | 73.26 | 1,395,574 | -3.55(-4.62%) |
Mar 02, 2021 | 80.53 | 80.53 | 75.89 | 76.81 | 666,721 | -3.27(-4.08%) |
Mar 01, 2021 | 81.57 | 81.84 | 79.96 | 80.08 | 420,084 | -0.27(-0.34%) |
Feb 26, 2021 | 80.43 | 81.37 | 77.52 | 80.35 | 528,900 | +0.86(+1.08%) |
Feb 25, 2021 | 79.42 | 80.80 | 78.06 | 79.49 | 323,893 | -0.61(-0.76%) |
Feb 24, 2021 | 75.97 | 82.25 | 75.97 | 80.10 | 725,649 | +3.54(+4.62%) |
Feb 23, 2021 | 77.32 | 78.98 | 75.24 | 76.56 | 515,841 | -2.09(-2.66%) |
Feb 22, 2021 | 81.57 | 81.57 | 78.46 | 78.65 | 388,205 | -2.46(-3.03%) |
Feb 19, 2021 | 80.73 | 83.89 | 80.19 | 81.11 | 430,000 | +0.64(+0.80%) |
Feb 18, 2021 | 81.52 | 81.52 | 80.00 | 80.47 | 272,126 | -1.23(-1.51%) |
Feb 17, 2021 | 83.01 | 83.38 | 81.20 | 81.70 | 324,655 | -1.59(-1.91%) |
Feb 16, 2021 | 83.52 | 85.00 | 81.64 | 83.29 | 538,840 | -0.66(-0.79%) |
Feb 12, 2021 | 82.87 | 84.41 | 81.70 | 83.95 | 523,400 | +0.82(+0.99%) |
Feb 11, 2021 | 82.79 | 83.48 | 81.18 | 83.13 | 480,194 | +1.20(+1.46%) |
Feb 10, 2021 | 81.99 | 83.55 | 80.41 | 81.93 | 515,517 | +0.36(+0.44%) |
Feb 09, 2021 | 81.90 | 83.31 | 81.12 | 81.57 | 432,187 | -0.40(-0.49%) |
Feb 08, 2021 | 80.93 | 82.25 | 80.51 | 81.97 | 393,776 | +0.79(+0.97%) |
Feb 05, 2021 | 80.89 | 81.90 | 79.20 | 81.18 | 504,400 | +0.68(+0.84%) |
Feb 04, 2021 | 80.21 | 80.71 | 78.88 | 80.50 | 359,346 | +0.53(+0.66%) |
Feb 03, 2021 | 78.95 | 81.10 | 78.87 | 79.97 | 410,730 | +0.63(+0.79%) |
Feb 02, 2021 | 77.88 | 80.01 | 77.52 | 79.34 | 577,012 | +2.35(+3.05%) |