Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 70.89 | 70.89 | 68.81 | 69.05 | 1,249,686 | -2.02(-2.84%) |
Apr 29, 2021 | 71.81 | 72.03 | 70.56 | 71.06 | 1,319,635 | +0.25(+0.35%) |
Apr 28, 2021 | 71.07 | 71.16 | 70.19 | 70.81 | 1,176,163 | -0.06(-0.09%) |
Apr 27, 2021 | 71.41 | 71.63 | 70.69 | 70.88 | 1,027,996 | -0.44(-0.62%) |
Apr 26, 2021 | 71.31 | 71.73 | 70.98 | 71.32 | 923,748 | +0.19(+0.27%) |
Apr 23, 2021 | 69.96 | 71.45 | 69.57 | 71.13 | 1,064,824 | +1.33(+1.91%) |
Apr 22, 2021 | 70.20 | 70.46 | 69.31 | 69.80 | 2,159,568 | -0.38(-0.54%) |
Apr 21, 2021 | 69.34 | 70.26 | 68.83 | 70.18 | 1,104,314 | +0.67(+0.96%) |
Apr 20, 2021 | 71.20 | 71.41 | 69.35 | 69.51 | 1,331,725 | -1.96(-2.74%) |
Apr 19, 2021 | 71.56 | 72.33 | 71.11 | 71.47 | 1,743,106 | -0.37(-0.51%) |
Apr 16, 2021 | 70.32 | 72.82 | 70.32 | 71.84 | 2,155,068 | +0.94(+1.33%) |
Apr 15, 2021 | 71.45 | 71.79 | 70.49 | 70.90 | 2,213,983 | +0.22(+0.31%) |
Apr 14, 2021 | 68.96 | 70.83 | 68.87 | 70.68 | 2,545,077 | +1.82(+2.64%) |
Apr 13, 2021 | 68.72 | 68.90 | 67.73 | 68.85 | 1,427,180 | +0.26(+0.38%) |
Apr 12, 2021 | 68.38 | 68.94 | 67.69 | 68.60 | 1,505,274 | +0.30(+0.43%) |
Apr 09, 2021 | 68.07 | 68.51 | 67.65 | 68.30 | 1,844,080 | +0.18(+0.27%) |
Apr 08, 2021 | 68.54 | 69.46 | 67.31 | 68.12 | 1,631,245 | +0.45(+0.67%) |
Apr 07, 2021 | 67.23 | 67.91 | 66.82 | 67.66 | 1,388,441 | +0.24(+0.35%) |
Apr 06, 2021 | 67.69 | 67.89 | 66.52 | 67.42 | 2,071,593 | -0.84(-1.24%) |
Apr 05, 2021 | 67.93 | 68.84 | 66.84 | 68.27 | 1,609,260 | +0.62(+0.92%) |
Apr 01, 2021 | 67.72 | 67.72 | 66.25 | 67.64 | 1,828,192 | +0.90(+1.35%) |
Mar 31, 2021 | 66.71 | 67.63 | 66.54 | 66.74 | 1,807,120 | +0.41(+0.62%) |
Mar 30, 2021 | 66.01 | 66.33 | 65.31 | 66.33 | 1,982,487 | -0.17(-0.25%) |
Mar 29, 2021 | 68.28 | 69.42 | 66.06 | 66.50 | 2,629,921 | -2.16(-3.14%) |
Mar 26, 2021 | 64.72 | 68.74 | 64.72 | 68.65 | 1,931,191 | +4.11(+6.38%) |
Mar 25, 2021 | 62.65 | 64.81 | 62.20 | 64.54 | 2,059,354 | +1.51(+2.39%) |
Mar 24, 2021 | 63.58 | 64.35 | 62.83 | 63.03 | 1,382,005 | +0.18(+0.29%) |
Mar 23, 2021 | 64.64 | 64.99 | 62.37 | 62.85 | 1,375,630 | -1.94(-2.99%) |
Mar 22, 2021 | 64.48 | 65.25 | 63.66 | 64.79 | 1,073,798 | +0.35(+0.54%) |
Mar 19, 2021 | 64.55 | 65.67 | 64.20 | 64.44 | 3,214,552 | -0.14(-0.21%) |
Mar 18, 2021 | 64.40 | 66.16 | 64.25 | 64.58 | 1,943,855 | -0.78(-1.19%) |
Mar 17, 2021 | 63.42 | 65.45 | 62.81 | 65.36 | 1,938,622 | +1.89(+2.98%) |
Mar 16, 2021 | 63.08 | 63.96 | 62.45 | 63.46 | 1,588,226 | +0.28(+0.44%) |
Mar 15, 2021 | 62.12 | 63.25 | 61.56 | 63.19 | 1,823,040 | +1.14(+1.84%) |
Mar 12, 2021 | 61.87 | 62.40 | 61.47 | 62.05 | 1,168,819 | -0.39(-0.62%) |
Mar 11, 2021 | 61.74 | 63.25 | 61.73 | 62.44 | 1,852,593 | +1.21(+1.98%) |
Mar 10, 2021 | 61.01 | 62.49 | 60.69 | 61.22 | 4,339,550 | +1.88(+3.17%) |
Mar 09, 2021 | 58.24 | 60.29 | 58.07 | 59.34 | 4,011,702 | +1.86(+3.23%) |
Mar 08, 2021 | 56.85 | 58.01 | 56.47 | 57.49 | 2,337,759 | +1.16(+2.05%) |
Mar 05, 2021 | 57.07 | 57.22 | 54.03 | 56.33 | 2,368,124 | +0.23(+0.41%) |
Mar 04, 2021 | 58.30 | 58.77 | 55.16 | 56.10 | 2,300,640 | -2.50(-4.26%) |
Mar 03, 2021 | 59.01 | 59.45 | 57.94 | 58.60 | 1,627,470 | +0.07(+0.13%) |
Mar 02, 2021 | 59.47 | 60.06 | 58.49 | 58.52 | 2,268,038 | -1.39(-2.31%) |
Mar 01, 2021 | 57.86 | 60.76 | 57.72 | 59.91 | 3,422,934 | +2.42(+4.20%) |
Feb 26, 2021 | 57.27 | 58.73 | 56.33 | 57.49 | 4,451,965 | +1.28(+2.27%) |
Feb 25, 2021 | 62.41 | 62.41 | 56.17 | 56.22 | 6,827,389 | -9.52(-14.48%) |
Feb 24, 2021 | 63.22 | 65.73 | 63.14 | 65.73 | 2,388,465 | +2.06(+3.23%) |
Feb 23, 2021 | 64.93 | 65.00 | 62.31 | 63.68 | 1,840,849 | -1.60(-2.45%) |
Feb 22, 2021 | 64.81 | 65.73 | 64.23 | 65.27 | 2,391,511 | -0.26(-0.39%) |
Feb 19, 2021 | 63.91 | 65.83 | 63.79 | 65.53 | 3,518,542 | +3.01(+4.82%) |
Feb 18, 2021 | 62.30 | 63.13 | 62.03 | 62.52 | 1,436,580 | -0.16(-0.25%) |
Feb 17, 2021 | 63.20 | 63.32 | 61.92 | 62.67 | 1,623,059 | -0.56(-0.89%) |
Feb 16, 2021 | 64.19 | 64.36 | 63.19 | 63.24 | 1,544,863 | -0.93(-1.45%) |
Feb 12, 2021 | 63.31 | 64.21 | 63.24 | 64.16 | 1,141,599 | +0.64(+1.01%) |
Feb 11, 2021 | 63.91 | 64.14 | 62.70 | 63.52 | 1,409,112 | +0.38(+0.60%) |
Feb 10, 2021 | 64.29 | 64.58 | 62.61 | 63.14 | 2,011,084 | -1.03(-1.60%) |
Feb 09, 2021 | 64.04 | 64.66 | 63.49 | 64.17 | 1,220,496 | +0.13(+0.20%) |
Feb 08, 2021 | 62.40 | 64.06 | 62.17 | 64.04 | 1,203,498 | +2.16(+3.49%) |
Feb 05, 2021 | 61.76 | 62.34 | 61.21 | 61.89 | 1,576,245 | +0.42(+0.69%) |
Feb 04, 2021 | 61.28 | 61.54 | 60.61 | 61.46 | 1,200,346 | +0.24(+0.39%) |
Feb 03, 2021 | 60.02 | 61.72 | 59.72 | 61.22 | 2,008,611 | +1.45(+2.43%) |
Feb 02, 2021 | 61.26 | 61.44 | 59.41 | 59.77 | 2,544,115 | -0.92(-1.51%) |