Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 72.10 | 73.05 | 71.62 | 71.77 | 400,100 | -0.74(-1.02%) |
Apr 29, 2021 | 72.33 | 72.82 | 71.71 | 72.51 | 377,036 | +0.77(+1.07%) |
Apr 28, 2021 | 71.18 | 71.91 | 70.62 | 71.74 | 313,166 | +0.44(+0.62%) |
Apr 27, 2021 | 71.21 | 71.75 | 70.58 | 71.30 | 272,618 | -0.20(-0.28%) |
Apr 26, 2021 | 71.40 | 71.98 | 70.78 | 71.50 | 560,736 | +0.38(+0.53%) |
Apr 23, 2021 | 71.39 | 71.90 | 70.82 | 71.12 | 462,900 | +0.11(+0.15%) |
Apr 22, 2021 | 71.07 | 71.74 | 70.62 | 71.01 | 442,627 | +0.13(+0.18%) |
Apr 21, 2021 | 69.62 | 71.20 | 69.62 | 70.88 | 489,144 | +1.23(+1.77%) |
Apr 20, 2021 | 68.94 | 69.89 | 68.94 | 69.65 | 355,264 | +0.45(+0.65%) |
Apr 19, 2021 | 69.76 | 69.97 | 68.18 | 69.20 | 526,943 | -0.55(-0.79%) |
Apr 16, 2021 | 70.00 | 70.00 | 69.18 | 69.75 | 313,300 | +0.10(+0.14%) |
Apr 15, 2021 | 69.29 | 69.65 | 68.39 | 69.65 | 308,538 | +0.72(+1.04%) |
Apr 14, 2021 | 67.77 | 69.18 | 67.77 | 68.93 | 481,905 | +1.31(+1.94%) |
Apr 13, 2021 | 67.63 | 67.86 | 66.65 | 67.62 | 493,796 | +0.05(+0.07%) |
Apr 12, 2021 | 66.77 | 67.58 | 66.25 | 67.57 | 448,172 | +0.57(+0.85%) |
Apr 09, 2021 | 66.56 | 67.01 | 66.28 | 67.00 | 550,500 | +0.71(+1.07%) |
Apr 08, 2021 | 64.76 | 66.37 | 64.75 | 66.29 | 891,638 | +1.89(+2.93%) |
Apr 07, 2021 | 63.78 | 64.41 | 62.69 | 64.40 | 527,752 | +0.61(+0.96%) |
Apr 06, 2021 | 62.74 | 64.07 | 62.65 | 63.79 | 449,778 | +1.00(+1.59%) |
Apr 05, 2021 | 62.52 | 62.88 | 61.17 | 62.79 | 448,191 | +0.94(+1.52%) |
Apr 01, 2021 | 61.90 | 62.02 | 61.23 | 61.85 | 272,400 | +0.18(+0.29%) |
Mar 31, 2021 | 61.36 | 62.54 | 61.14 | 61.67 | 361,954 | +0.59(+0.97%) |
Mar 30, 2021 | 60.16 | 61.25 | 60.16 | 61.08 | 234,487 | +0.62(+1.03%) |
Mar 29, 2021 | 60.58 | 61.70 | 60.41 | 60.46 | 323,466 | -0.47(-0.77%) |
Mar 26, 2021 | 60.92 | 61.06 | 59.90 | 60.93 | 286,600 | +0.24(+0.40%) |
Mar 25, 2021 | 59.72 | 60.74 | 59.37 | 60.69 | 346,060 | +0.64(+1.07%) |
Mar 24, 2021 | 60.61 | 61.45 | 59.88 | 60.05 | 324,772 | -0.19(-0.32%) |
Mar 23, 2021 | 61.44 | 61.86 | 60.05 | 60.24 | 666,647 | -1.10(-1.79%) |
Mar 22, 2021 | 60.72 | 61.60 | 60.41 | 61.34 | 600,084 | +0.87(+1.44%) |
Mar 19, 2021 | 60.15 | 61.16 | 59.82 | 60.47 | 1,281,400 | +0.32(+0.53%) |
Mar 18, 2021 | 61.04 | 61.38 | 59.87 | 60.15 | 423,535 | -1.42(-2.31%) |
Mar 17, 2021 | 61.89 | 62.08 | 61.22 | 61.57 | 394,029 | -0.33(-0.53%) |
Mar 16, 2021 | 61.72 | 61.98 | 60.60 | 61.90 | 453,372 | +0.12(+0.19%) |
Mar 15, 2021 | 62.87 | 63.44 | 61.53 | 61.78 | 462,358 | -0.66(-1.06%) |
Mar 12, 2021 | 62.06 | 62.59 | 61.50 | 62.44 | 240,400 | -0.08(-0.13%) |
Mar 11, 2021 | 63.66 | 63.82 | 62.30 | 62.52 | 341,363 | -0.55(-0.87%) |
Mar 10, 2021 | 61.72 | 63.16 | 61.69 | 63.07 | 371,889 | +1.42(+2.30%) |
Mar 09, 2021 | 62.05 | 63.39 | 61.54 | 61.65 | 311,430 | +0.16(+0.26%) |
Mar 08, 2021 | 62.58 | 62.58 | 61.47 | 61.49 | 427,869 | -0.65(-1.05%) |
Mar 05, 2021 | 61.11 | 62.44 | 60.05 | 62.14 | 446,600 | +1.68(+2.78%) |
Mar 04, 2021 | 61.33 | 61.52 | 59.86 | 60.46 | 507,462 | -1.06(-1.72%) |
Mar 03, 2021 | 62.04 | 62.28 | 61.39 | 61.52 | 351,735 | -0.78(-1.25%) |
Mar 02, 2021 | 62.90 | 63.18 | 61.93 | 62.30 | 489,516 | -0.38(-0.61%) |
Mar 01, 2021 | 63.26 | 63.95 | 62.44 | 62.68 | 571,065 | +0.18(+0.29%) |
Feb 26, 2021 | 63.26 | 63.76 | 61.94 | 62.50 | 593,900 | +0.52(+0.84%) |
Feb 25, 2021 | 63.31 | 63.74 | 61.77 | 61.98 | 623,078 | -1.42(-2.24%) |
Feb 24, 2021 | 63.49 | 64.32 | 62.78 | 63.40 | 512,786 | -0.23(-0.36%) |
Feb 23, 2021 | 63.58 | 63.86 | 62.95 | 63.63 | 463,946 | -0.20(-0.31%) |
Feb 22, 2021 | 63.33 | 64.10 | 63.10 | 63.83 | 605,526 | +0.09(+0.14%) |
Feb 19, 2021 | 63.74 | 65.22 | 63.17 | 63.74 | 1,432,300 | +0.24(+0.38%) |
Feb 18, 2021 | 64.58 | 65.00 | 62.16 | 63.50 | 1,103,590 | -3.22(-4.83%) |
Feb 17, 2021 | 67.01 | 67.06 | 65.46 | 66.72 | 403,944 | -0.64(-0.95%) |
Feb 16, 2021 | 67.75 | 68.24 | 66.59 | 67.36 | 425,904 | -0.38(-0.56%) |
Feb 12, 2021 | 67.00 | 67.92 | 66.27 | 67.74 | 322,400 | +0.81(+1.21%) |
Feb 11, 2021 | 66.11 | 66.95 | 65.76 | 66.93 | 486,691 | +1.26(+1.92%) |
Feb 10, 2021 | 65.24 | 66.12 | 64.90 | 65.67 | 268,517 | +0.83(+1.28%) |
Feb 09, 2021 | 64.40 | 65.37 | 64.19 | 64.84 | 402,763 | +0.62(+0.97%) |
Feb 08, 2021 | 63.33 | 64.58 | 63.22 | 64.22 | 317,861 | +0.84(+1.33%) |
Feb 05, 2021 | 64.35 | 64.57 | 63.20 | 63.38 | 498,500 | -0.23(-0.36%) |
Feb 04, 2021 | 62.91 | 64.07 | 62.48 | 63.61 | 278,358 | +1.26(+2.02%) |
Feb 03, 2021 | 62.71 | 62.71 | 61.98 | 62.35 | 266,035 | -0.33(-0.53%) |
Feb 02, 2021 | 62.37 | 63.39 | 62.36 | 62.68 | 294,257 | +1.15(+1.87%) |