Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 72.94 | 74.76 | 71.87 | 71.99 | 2,227,752 | -2.15(-2.91%) |
Apr 29, 2021 | 74.39 | 75.60 | 73.23 | 74.14 | 2,142,125 | +0.77(+1.05%) |
Apr 28, 2021 | 67.76 | 74.34 | 67.63 | 73.37 | 4,204,887 | +5.30(+7.79%) |
Apr 27, 2021 | 66.25 | 68.43 | 66.23 | 68.06 | 2,053,925 | +2.22(+3.37%) |
Apr 26, 2021 | 65.12 | 66.08 | 64.79 | 65.84 | 1,889,415 | +0.83(+1.28%) |
Apr 23, 2021 | 65.01 | 65.48 | 64.44 | 65.01 | 1,833,913 | +0.26(+0.40%) |
Apr 22, 2021 | 65.91 | 66.27 | 64.19 | 64.75 | 1,674,900 | -0.97(-1.47%) |
Apr 21, 2021 | 64.39 | 66.03 | 64.22 | 65.72 | 2,991,572 | +0.28(+0.43%) |
Apr 20, 2021 | 67.04 | 67.04 | 64.11 | 65.44 | 3,131,901 | -1.61(-2.41%) |
Apr 19, 2021 | 67.26 | 68.30 | 66.20 | 67.05 | 1,576,378 | +0.06(+0.09%) |
Apr 16, 2021 | 68.57 | 68.57 | 66.81 | 66.99 | 2,355,271 | -1.19(-1.74%) |
Apr 15, 2021 | 69.73 | 69.75 | 67.90 | 68.18 | 2,197,976 | -1.68(-2.41%) |
Apr 14, 2021 | 68.89 | 71.59 | 68.62 | 69.86 | 3,262,412 | +1.72(+2.52%) |
Apr 13, 2021 | 70.24 | 70.24 | 68.03 | 68.14 | 2,112,014 | -2.34(-3.32%) |
Apr 12, 2021 | 72.05 | 72.44 | 70.46 | 70.48 | 2,521,091 | -0.82(-1.15%) |
Apr 09, 2021 | 71.12 | 72.14 | 70.58 | 71.30 | 2,518,914 | +0.36(+0.50%) |
Apr 08, 2021 | 69.64 | 71.17 | 69.14 | 70.94 | 2,691,258 | +0.41(+0.58%) |
Apr 07, 2021 | 68.90 | 70.67 | 68.80 | 70.54 | 2,043,032 | +1.48(+2.14%) |
Apr 06, 2021 | 68.79 | 71.34 | 68.79 | 69.06 | 1,439,684 | +0.70(+1.02%) |
Apr 05, 2021 | 71.22 | 71.26 | 68.33 | 68.36 | 1,695,051 | -3.59(-4.99%) |
Apr 01, 2021 | 69.31 | 72.03 | 68.93 | 71.96 | 1,983,582 | +3.59(+5.26%) |
Mar 31, 2021 | 69.38 | 69.88 | 68.31 | 68.36 | 2,049,763 | -0.27(-0.39%) |
Mar 30, 2021 | 68.57 | 69.43 | 67.63 | 68.63 | 1,330,815 | -0.55(-0.80%) |
Mar 29, 2021 | 69.32 | 70.04 | 68.11 | 69.18 | 1,812,425 | -0.69(-0.98%) |
Mar 26, 2021 | 68.32 | 69.95 | 67.62 | 69.87 | 1,768,187 | +3.26(+4.89%) |
Mar 25, 2021 | 65.18 | 66.81 | 63.96 | 66.61 | 2,228,636 | -0.13(-0.19%) |
Mar 24, 2021 | 66.03 | 67.46 | 65.73 | 66.74 | 2,024,157 | +2.05(+3.17%) |
Mar 23, 2021 | 64.40 | 66.19 | 63.76 | 64.69 | 2,823,860 | -1.49(-2.25%) |
Mar 22, 2021 | 66.40 | 67.07 | 65.69 | 66.18 | 2,330,559 | -0.11(-0.16%) |
Mar 19, 2021 | 65.49 | 67.68 | 64.45 | 66.29 | 4,886,916 | +1.25(+1.92%) |
Mar 18, 2021 | 67.57 | 67.89 | 64.79 | 65.04 | 2,496,718 | -3.41(-4.98%) |
Mar 17, 2021 | 66.68 | 68.81 | 66.47 | 68.45 | 2,413,644 | +1.78(+2.67%) |
Mar 16, 2021 | 67.67 | 67.81 | 66.23 | 66.67 | 2,028,017 | -2.14(-3.12%) |
Mar 15, 2021 | 69.29 | 69.38 | 68.00 | 68.82 | 1,709,287 | -0.97(-1.39%) |
Mar 12, 2021 | 70.69 | 70.76 | 69.56 | 69.79 | 1,786,649 | -0.67(-0.96%) |
Mar 11, 2021 | 68.84 | 71.22 | 68.36 | 70.46 | 2,854,962 | +2.21(+3.24%) |
Mar 10, 2021 | 67.63 | 69.36 | 66.96 | 68.25 | 3,320,089 | +0.38(+0.55%) |
Mar 09, 2021 | 69.86 | 71.52 | 67.76 | 67.87 | 2,976,500 | -3.16(-4.45%) |
Mar 08, 2021 | 72.24 | 73.40 | 70.43 | 71.03 | 2,292,677 | -1.21(-1.68%) |
Mar 05, 2021 | 70.86 | 72.88 | 68.86 | 72.24 | 3,935,075 | +4.09(+6.00%) |
Mar 04, 2021 | 65.38 | 69.63 | 65.12 | 68.15 | 3,538,302 | +3.03(+4.66%) |
Mar 03, 2021 | 63.05 | 67.01 | 62.94 | 65.12 | 2,298,536 | +2.80(+4.50%) |
Mar 02, 2021 | 63.53 | 64.30 | 62.20 | 62.32 | 2,606,514 | -0.77(-1.22%) |
Mar 01, 2021 | 63.84 | 64.75 | 62.66 | 63.09 | 2,210,793 | +0.00(+0.00%) |
Feb 26, 2021 | 63.55 | 64.30 | 60.80 | 63.09 | 2,484,337 | -1.38(-2.14%) |
Feb 25, 2021 | 66.67 | 66.93 | 63.99 | 64.47 | 2,700,688 | -1.77(-2.67%) |
Feb 24, 2021 | 65.75 | 67.87 | 64.65 | 66.24 | 4,416,312 | +0.52(+0.79%) |
Feb 23, 2021 | 63.93 | 65.73 | 61.01 | 65.72 | 2,996,426 | +2.74(+4.36%) |
Feb 22, 2021 | 61.31 | 64.42 | 61.31 | 62.97 | 2,618,807 | +1.76(+2.88%) |
Feb 19, 2021 | 58.73 | 61.32 | 58.58 | 61.21 | 2,515,602 | +2.75(+4.71%) |
Feb 18, 2021 | 59.31 | 60.00 | 58.14 | 58.46 | 1,846,741 | -1.06(-1.78%) |
Feb 17, 2021 | 59.34 | 60.70 | 58.64 | 59.52 | 1,900,437 | +0.07(+0.11%) |
Feb 16, 2021 | 58.99 | 60.28 | 58.26 | 59.45 | 2,286,087 | +1.68(+2.92%) |
Feb 12, 2021 | 55.36 | 57.89 | 55.36 | 57.77 | 2,320,016 | +2.00(+3.59%) |
Feb 11, 2021 | 57.55 | 57.96 | 55.22 | 55.76 | 2,311,310 | -1.71(-2.98%) |
Feb 10, 2021 | 56.68 | 58.25 | 56.50 | 57.48 | 2,534,045 | +1.20(+2.14%) |
Feb 09, 2021 | 57.51 | 57.76 | 56.20 | 56.27 | 2,246,133 | -1.86(-3.20%) |
Feb 08, 2021 | 55.65 | 58.29 | 55.62 | 58.13 | 2,007,367 | +3.31(+6.04%) |
Feb 05, 2021 | 56.99 | 57.07 | 54.76 | 54.82 | 2,149,671 | -0.90(-1.61%) |
Feb 04, 2021 | 56.50 | 56.66 | 54.23 | 55.71 | 2,478,714 | -0.47(-0.84%) |
Feb 03, 2021 | 52.80 | 56.25 | 52.53 | 56.19 | 2,521,339 | +3.74(+7.12%) |
Feb 02, 2021 | 54.24 | 54.58 | 52.37 | 52.45 | 1,615,614 | -0.02(-0.04%) |