Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 69.39 | 70.30 | 68.40 | 70.07 | 116,370 | +0.55(+0.79%) |
Apr 29, 2021 | 68.69 | 69.72 | 68.58 | 69.52 | 69,630 | +1.03(+1.50%) |
Apr 28, 2021 | 69.05 | 69.05 | 68.21 | 68.49 | 116,377 | -0.57(-0.83%) |
Apr 27, 2021 | 69.76 | 70.05 | 68.85 | 69.06 | 83,399 | -0.82(-1.18%) |
Apr 26, 2021 | 70.91 | 70.91 | 69.69 | 69.88 | 80,631 | -0.89(-1.26%) |
Apr 23, 2021 | 70.50 | 71.26 | 69.90 | 70.77 | 72,277 | +0.49(+0.69%) |
Apr 22, 2021 | 70.30 | 70.77 | 69.95 | 70.29 | 91,988 | +0.09(+0.13%) |
Apr 21, 2021 | 70.16 | 70.60 | 69.83 | 70.19 | 83,741 | +0.13(+0.19%) |
Apr 20, 2021 | 68.76 | 70.25 | 68.56 | 70.06 | 109,385 | +1.06(+1.53%) |
Apr 19, 2021 | 69.48 | 69.48 | 68.74 | 69.00 | 79,295 | -0.33(-0.47%) |
Apr 16, 2021 | 69.47 | 69.83 | 69.08 | 69.33 | 54,021 | +0.18(+0.26%) |
Apr 15, 2021 | 68.70 | 69.59 | 68.05 | 69.15 | 122,002 | +0.28(+0.41%) |
Apr 14, 2021 | 68.40 | 69.05 | 68.27 | 68.87 | 41,218 | +0.14(+0.20%) |
Apr 13, 2021 | 68.05 | 68.79 | 67.57 | 68.73 | 114,370 | +0.74(+1.09%) |
Apr 12, 2021 | 67.66 | 68.17 | 67.46 | 67.99 | 51,454 | +0.37(+0.55%) |
Apr 09, 2021 | 67.70 | 67.93 | 67.07 | 67.62 | 51,992 | -0.03(-0.04%) |
Apr 08, 2021 | 67.07 | 67.79 | 66.89 | 67.65 | 147,160 | +0.66(+0.98%) |
Apr 07, 2021 | 67.70 | 67.90 | 66.87 | 66.99 | 70,805 | -0.75(-1.11%) |
Apr 06, 2021 | 67.92 | 67.93 | 66.77 | 67.74 | 73,069 | -0.04(-0.06%) |
Apr 05, 2021 | 66.81 | 68.02 | 66.81 | 67.78 | 154,399 | +0.96(+1.44%) |
Apr 01, 2021 | 66.72 | 66.92 | 65.86 | 66.81 | 51,352 | -0.06(-0.08%) |
Mar 31, 2021 | 66.50 | 67.14 | 65.71 | 66.87 | 153,093 | +0.40(+0.61%) |
Mar 30, 2021 | 67.60 | 67.89 | 66.23 | 66.47 | 92,785 | -1.19(-1.76%) |
Mar 29, 2021 | 67.33 | 68.19 | 66.79 | 67.66 | 78,910 | +0.10(+0.15%) |
Mar 26, 2021 | 67.55 | 67.73 | 66.86 | 67.55 | 66,405 | +0.44(+0.66%) |
Mar 25, 2021 | 65.94 | 67.82 | 65.94 | 67.11 | 113,274 | +0.38(+0.58%) |
Mar 24, 2021 | 66.22 | 67.67 | 65.26 | 66.73 | 95,012 | +0.68(+1.04%) |
Mar 23, 2021 | 65.39 | 66.63 | 65.05 | 66.04 | 105,132 | +0.18(+0.27%) |
Mar 22, 2021 | 66.70 | 66.70 | 65.18 | 65.87 | 92,195 | -1.51(-2.24%) |
Mar 19, 2021 | 66.21 | 67.70 | 64.26 | 67.37 | 589,218 | +0.88(+1.32%) |
Mar 18, 2021 | 66.32 | 66.71 | 65.62 | 66.49 | 88,747 | +0.11(+0.17%) |
Mar 17, 2021 | 68.00 | 68.00 | 65.90 | 66.38 | 76,568 | -1.43(-2.11%) |
Mar 16, 2021 | 67.43 | 68.10 | 66.98 | 67.81 | 91,901 | -0.32(-0.47%) |
Mar 15, 2021 | 67.43 | 68.37 | 66.77 | 68.13 | 176,540 | +0.55(+0.82%) |
Mar 12, 2021 | 66.14 | 67.80 | 65.86 | 67.58 | 106,121 | +1.76(+2.68%) |
Mar 11, 2021 | 65.95 | 66.67 | 65.00 | 65.82 | 104,285 | +0.00(+0.00%) |
Mar 10, 2021 | 64.05 | 66.33 | 60.41 | 65.82 | 136,481 | +1.58(+2.46%) |
Mar 09, 2021 | 63.67 | 64.78 | 63.51 | 64.24 | 95,447 | +0.49(+0.76%) |
Mar 08, 2021 | 61.70 | 64.11 | 61.62 | 63.75 | 118,248 | +2.38(+3.88%) |
Mar 05, 2021 | 60.41 | 61.74 | 59.57 | 61.37 | 141,886 | +1.74(+2.92%) |
Mar 04, 2021 | 59.84 | 61.15 | 59.33 | 59.63 | 129,371 | -0.22(-0.38%) |
Mar 03, 2021 | 60.22 | 60.53 | 59.41 | 59.85 | 101,578 | -0.54(-0.90%) |
Mar 02, 2021 | 61.05 | 61.74 | 59.97 | 60.40 | 172,396 | -0.93(-1.51%) |
Mar 01, 2021 | 60.39 | 61.64 | 60.11 | 61.32 | 77,469 | +1.66(+2.78%) |
Feb 26, 2021 | 60.56 | 60.91 | 59.66 | 59.67 | 114,021 | -0.82(-1.36%) |
Feb 25, 2021 | 59.89 | 60.90 | 59.89 | 60.49 | 84,772 | -0.11(-0.18%) |
Feb 24, 2021 | 62.28 | 62.69 | 60.60 | 60.60 | 195,460 | -1.42(-2.28%) |
Feb 23, 2021 | 61.47 | 63.45 | 61.13 | 62.02 | 147,438 | +0.79(+1.29%) |
Feb 22, 2021 | 60.86 | 61.54 | 60.06 | 61.23 | 114,142 | -0.08(-0.14%) |
Feb 19, 2021 | 60.80 | 61.42 | 60.80 | 61.31 | 95,347 | +0.19(+0.30%) |
Feb 18, 2021 | 60.66 | 61.36 | 60.42 | 61.12 | 72,305 | +0.48(+0.80%) |
Feb 17, 2021 | 60.63 | 61.42 | 60.45 | 60.64 | 86,421 | +0.34(+0.57%) |
Feb 16, 2021 | 60.44 | 61.33 | 59.84 | 60.29 | 86,511 | -0.84(-1.37%) |
Feb 12, 2021 | 61.10 | 61.39 | 60.59 | 61.13 | 61,202 | -0.26(-0.42%) |
Feb 11, 2021 | 61.47 | 61.73 | 60.65 | 61.39 | 65,757 | +0.18(+0.29%) |
Feb 10, 2021 | 60.97 | 61.45 | 60.42 | 61.22 | 72,698 | +0.53(+0.87%) |
Feb 09, 2021 | 60.26 | 61.02 | 59.72 | 60.69 | 66,158 | -0.01(-0.02%) |
Feb 08, 2021 | 61.11 | 61.14 | 59.63 | 60.69 | 70,473 | -0.17(-0.28%) |
Feb 05, 2021 | 61.35 | 61.82 | 60.63 | 60.86 | 75,483 | +0.28(+0.46%) |
Feb 04, 2021 | 59.58 | 60.63 | 59.23 | 60.58 | 82,774 | +0.75(+1.26%) |
Feb 03, 2021 | 59.85 | 60.01 | 59.44 | 59.83 | 124,645 | -0.46(-0.76%) |
Feb 02, 2021 | 60.26 | 61.05 | 59.87 | 60.28 | 54,368 | +0.48(+0.81%) |