Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 66.06 | 66.06 | 65.59 | 65.72 | 2,186 | -0.39(-0.59%) |
Apr 29, 2021 | 66.11 | 66.13 | 65.70 | 66.10 | 4,415 | +0.37(+0.57%) |
Apr 28, 2021 | 65.48 | 65.74 | 65.16 | 65.73 | 6,745 | -0.09(-0.13%) |
Apr 27, 2021 | 65.97 | 65.97 | 65.69 | 65.82 | 6,490 | +0.01(+0.01%) |
Apr 26, 2021 | 65.10 | 65.85 | 65.10 | 65.81 | 10,009 | +0.79(+1.21%) |
Apr 23, 2021 | 64.90 | 65.28 | 64.89 | 65.02 | 11,036 | +0.16(+0.25%) |
Apr 22, 2021 | 64.76 | 65.36 | 64.64 | 64.86 | 15,969 | -0.01(-0.01%) |
Apr 21, 2021 | 64.17 | 64.89 | 64.17 | 64.87 | 10,517 | +0.33(+0.51%) |
Apr 20, 2021 | 64.66 | 64.77 | 64.27 | 64.54 | 18,243 | -0.11(-0.16%) |
Apr 19, 2021 | 65.05 | 65.05 | 64.49 | 64.65 | 5,197 | -0.33(-0.51%) |
Apr 16, 2021 | 65.04 | 65.08 | 64.76 | 64.98 | 18,846 | +0.07(+0.11%) |
Apr 15, 2021 | 64.52 | 64.90 | 64.52 | 64.90 | 9,066 | +0.61(+0.94%) |
Apr 14, 2021 | 64.74 | 64.88 | 64.15 | 64.30 | 14,061 | -0.17(-0.27%) |
Apr 13, 2021 | 63.97 | 64.52 | 63.97 | 64.47 | 19,947 | +0.48(+0.75%) |
Apr 12, 2021 | 64.30 | 64.30 | 63.99 | 63.99 | 4,022 | -0.53(-0.82%) |
Apr 09, 2021 | 64.31 | 64.52 | 64.01 | 64.52 | 4,997 | +0.10(+0.15%) |
Apr 08, 2021 | 64.39 | 64.60 | 64.39 | 64.42 | 8,386 | +0.35(+0.54%) |
Apr 07, 2021 | 64.01 | 64.35 | 63.77 | 64.08 | 17,428 | +0.17(+0.27%) |
Apr 06, 2021 | 63.89 | 64.25 | 63.88 | 63.91 | 20,992 | +0.18(+0.29%) |
Apr 05, 2021 | 63.76 | 63.85 | 63.64 | 63.72 | 27,431 | +0.96(+1.53%) |
Apr 01, 2021 | 62.39 | 62.87 | 62.39 | 62.76 | 34,881 | +0.82(+1.32%) |
Mar 31, 2021 | 61.38 | 62.14 | 61.38 | 61.95 | 3,347 | +0.74(+1.21%) |
Mar 30, 2021 | 61.22 | 61.44 | 61.11 | 61.21 | 8,828 | -0.19(-0.31%) |
Mar 29, 2021 | 61.86 | 61.86 | 61.20 | 61.40 | 3,830 | -0.42(-0.69%) |
Mar 26, 2021 | 61.27 | 61.82 | 61.27 | 61.82 | 12,286 | +0.55(+0.90%) |
Mar 25, 2021 | 61.24 | 61.39 | 60.56 | 61.27 | 27,402 | -0.47(-0.77%) |
Mar 24, 2021 | 62.85 | 62.85 | 61.74 | 61.74 | 10,753 | -0.93(-1.48%) |
Mar 23, 2021 | 63.43 | 63.47 | 62.67 | 62.67 | 3,671 | -0.81(-1.28%) |
Mar 22, 2021 | 62.91 | 63.68 | 62.91 | 63.48 | 4,904 | +1.07(+1.71%) |
Mar 19, 2021 | 62.39 | 62.56 | 61.87 | 62.41 | 16,243 | +0.06(+0.10%) |
Mar 18, 2021 | 63.09 | 63.35 | 62.35 | 62.35 | 5,547 | -1.30(-2.04%) |
Mar 17, 2021 | 63.06 | 63.93 | 62.67 | 63.65 | 6,474 | +0.12(+0.18%) |
Mar 16, 2021 | 63.66 | 63.82 | 63.29 | 63.53 | 6,054 | +0.31(+0.49%) |
Mar 15, 2021 | 63.07 | 63.42 | 62.71 | 63.22 | 19,592 | +0.45(+0.71%) |
Mar 12, 2021 | 62.42 | 62.78 | 62.10 | 62.77 | 9,475 | -0.40(-0.63%) |
Mar 11, 2021 | 62.65 | 63.31 | 62.65 | 63.18 | 4,009 | +1.25(+2.02%) |
Mar 10, 2021 | 62.48 | 62.48 | 61.87 | 61.93 | 12,742 | +0.12(+0.20%) |
Mar 09, 2021 | 61.35 | 62.00 | 61.35 | 61.80 | 22,504 | +1.90(+3.17%) |
Mar 08, 2021 | 60.98 | 61.33 | 59.90 | 59.90 | 11,201 | -0.98(-1.61%) |
Mar 05, 2021 | 60.75 | 61.03 | 59.28 | 60.88 | 41,128 | +0.40(+0.66%) |
Mar 04, 2021 | 61.79 | 61.79 | 59.90 | 60.48 | 15,497 | -1.26(-2.04%) |
Mar 03, 2021 | 62.78 | 62.78 | 61.57 | 61.74 | 13,350 | -1.16(-1.85%) |
Mar 02, 2021 | 63.45 | 63.45 | 62.91 | 62.91 | 20,554 | -0.16(-0.25%) |
Mar 01, 2021 | 62.86 | 63.22 | 62.79 | 63.06 | 14,938 | +1.39(+2.25%) |
Feb 26, 2021 | 61.96 | 62.23 | 61.03 | 61.68 | 34,672 | -0.20(-0.33%) |
Feb 25, 2021 | 62.95 | 63.42 | 61.73 | 61.88 | 69,552 | -1.85(-2.90%) |
Feb 24, 2021 | 63.06 | 63.73 | 63.06 | 63.73 | 2,950 | +0.71(+1.13%) |
Feb 23, 2021 | 63.26 | 63.26 | 61.94 | 63.02 | 19,069 | -0.85(-1.33%) |
Feb 22, 2021 | 64.39 | 64.51 | 63.87 | 63.87 | 9,119 | -0.81(-1.25%) |
Feb 19, 2021 | 64.41 | 64.92 | 64.05 | 64.67 | 18,325 | +0.29(+0.45%) |
Feb 18, 2021 | 63.56 | 64.70 | 63.12 | 64.39 | 10,873 | +0.09(+0.13%) |
Feb 17, 2021 | 63.70 | 64.30 | 63.42 | 64.30 | 11,834 | +0.13(+0.21%) |
Feb 16, 2021 | 64.57 | 64.57 | 63.93 | 64.16 | 15,914 | +0.13(+0.21%) |
Feb 12, 2021 | 63.70 | 64.03 | 63.61 | 64.03 | 9,891 | +0.16(+0.26%) |
Feb 11, 2021 | 64.28 | 64.28 | 63.40 | 63.87 | 101,167 | -0.58(-0.89%) |
Feb 10, 2021 | 64.96 | 64.96 | 64.11 | 64.44 | 12,955 | -0.13(-0.21%) |
Feb 09, 2021 | 64.18 | 64.59 | 64.17 | 64.58 | 9,703 | +0.58(+0.90%) |
Feb 08, 2021 | 63.34 | 64.18 | 63.24 | 64.00 | 17,849 | +0.76(+1.21%) |
Feb 05, 2021 | 63.45 | 63.45 | 62.95 | 63.24 | 33,631 | +0.04(+0.07%) |
Feb 04, 2021 | 62.99 | 63.27 | 62.67 | 63.19 | 9,510 | +0.35(+0.55%) |
Feb 03, 2021 | 63.15 | 63.31 | 61.69 | 62.85 | 11,932 | -0.54(-0.85%) |
Feb 02, 2021 | 62.99 | 63.51 | 62.99 | 63.39 | 13,835 | +0.70(+1.12%) |