Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 62.75 | 63.47 | 61.85 | 62.09 | 106,474 | -0.97(-1.54%) |
Apr 29, 2021 | 64.96 | 64.96 | 62.71 | 63.06 | 116,576 | -1.83(-2.82%) |
Apr 28, 2021 | 65.72 | 65.91 | 64.53 | 64.89 | 60,908 | -1.08(-1.64%) |
Apr 27, 2021 | 67.43 | 67.75 | 65.75 | 65.97 | 100,980 | -1.35(-2.00%) |
Apr 26, 2021 | 67.36 | 68.85 | 66.30 | 67.32 | 209,979 | -0.49(-0.72%) |
Apr 23, 2021 | 65.17 | 69.33 | 64.80 | 67.81 | 277,626 | +2.83(+4.36%) |
Apr 22, 2021 | 62.28 | 65.28 | 62.24 | 64.98 | 193,125 | +2.74(+4.40%) |
Apr 21, 2021 | 60.77 | 62.39 | 60.47 | 62.24 | 144,775 | +0.92(+1.51%) |
Apr 20, 2021 | 60.95 | 62.13 | 60.01 | 61.31 | 145,234 | -0.10(-0.16%) |
Apr 19, 2021 | 61.89 | 62.38 | 59.93 | 61.41 | 269,312 | -0.39(-0.64%) |
Apr 16, 2021 | 62.14 | 62.61 | 60.97 | 61.81 | 197,263 | -0.75(-1.19%) |
Apr 15, 2021 | 61.53 | 63.00 | 60.13 | 62.55 | 125,707 | +1.77(+2.91%) |
Apr 14, 2021 | 60.00 | 62.21 | 60.00 | 60.78 | 210,173 | +0.90(+1.51%) |
Apr 13, 2021 | 60.41 | 61.23 | 56.76 | 59.88 | 816,970 | -2.53(-4.06%) |
Apr 12, 2021 | 62.44 | 63.95 | 60.62 | 62.41 | 316,671 | +1.01(+1.65%) |
Apr 09, 2021 | 61.07 | 61.89 | 59.97 | 61.40 | 178,025 | +0.14(+0.22%) |
Apr 08, 2021 | 62.86 | 64.35 | 59.99 | 61.27 | 195,020 | -1.59(-2.53%) |
Apr 07, 2021 | 63.99 | 64.40 | 62.49 | 62.86 | 237,477 | -0.83(-1.30%) |
Apr 06, 2021 | 63.52 | 64.30 | 62.13 | 63.68 | 93,019 | +0.30(+0.48%) |
Apr 05, 2021 | 62.06 | 63.50 | 60.91 | 63.38 | 132,911 | +1.45(+2.35%) |
Apr 01, 2021 | 62.99 | 64.06 | 61.03 | 61.92 | 103,721 | -0.21(-0.33%) |
Mar 31, 2021 | 60.56 | 62.98 | 59.87 | 62.13 | 172,685 | +2.25(+3.76%) |
Mar 30, 2021 | 58.61 | 60.50 | 57.48 | 59.88 | 131,738 | +0.78(+1.31%) |
Mar 29, 2021 | 58.20 | 60.21 | 57.52 | 59.10 | 174,521 | +0.10(+0.17%) |
Mar 26, 2021 | 60.96 | 61.35 | 56.37 | 59.01 | 259,455 | -1.50(-2.48%) |
Mar 25, 2021 | 59.31 | 60.51 | 57.19 | 60.51 | 317,406 | +1.09(+1.84%) |
Mar 24, 2021 | 61.89 | 62.03 | 59.03 | 59.42 | 318,587 | -1.89(-3.08%) |
Mar 23, 2021 | 62.45 | 63.85 | 60.71 | 61.30 | 377,461 | -1.15(-1.84%) |
Mar 22, 2021 | 64.34 | 66.53 | 62.03 | 62.45 | 258,124 | -1.85(-2.87%) |
Mar 19, 2021 | 64.34 | 65.80 | 62.88 | 64.30 | 322,156 | +0.25(+0.38%) |
Mar 18, 2021 | 65.94 | 66.21 | 63.86 | 64.06 | 108,464 | -2.42(-3.64%) |
Mar 17, 2021 | 67.95 | 67.98 | 65.65 | 66.47 | 136,198 | -1.94(-2.83%) |
Mar 16, 2021 | 70.37 | 72.38 | 67.87 | 68.41 | 125,307 | -2.06(-2.93%) |
Mar 15, 2021 | 70.76 | 72.30 | 69.58 | 70.47 | 173,244 | +0.56(+0.80%) |
Mar 12, 2021 | 69.43 | 70.39 | 67.71 | 69.91 | 125,503 | -0.77(-1.08%) |
Mar 11, 2021 | 69.81 | 71.66 | 69.54 | 70.68 | 137,673 | +2.14(+3.12%) |
Mar 10, 2021 | 67.00 | 69.54 | 66.19 | 68.54 | 165,054 | +2.92(+4.45%) |
Mar 09, 2021 | 62.32 | 66.69 | 62.04 | 65.62 | 150,846 | +4.15(+6.74%) |
Mar 08, 2021 | 65.20 | 67.23 | 61.14 | 61.47 | 214,785 | -3.82(-5.85%) |
Mar 05, 2021 | 61.86 | 65.82 | 60.49 | 65.29 | 411,525 | +4.14(+6.76%) |
Mar 04, 2021 | 63.93 | 64.78 | 60.52 | 61.16 | 278,619 | -3.82(-5.88%) |
Mar 03, 2021 | 69.18 | 69.68 | 64.64 | 64.98 | 191,771 | -4.32(-6.24%) |
Mar 02, 2021 | 72.52 | 72.71 | 69.26 | 69.30 | 139,865 | -2.45(-3.41%) |
Mar 01, 2021 | 70.67 | 72.74 | 70.00 | 71.75 | 128,562 | +1.29(+1.83%) |
Feb 26, 2021 | 70.63 | 72.69 | 69.09 | 70.46 | 141,178 | +0.11(+0.15%) |
Feb 25, 2021 | 72.44 | 75.30 | 70.29 | 70.35 | 161,919 | -2.95(-4.02%) |
Feb 24, 2021 | 71.91 | 73.74 | 70.74 | 73.30 | 158,846 | +1.39(+1.94%) |
Feb 23, 2021 | 69.46 | 73.10 | 67.73 | 71.91 | 279,438 | +1.25(+1.77%) |
Feb 22, 2021 | 73.66 | 75.24 | 70.37 | 70.66 | 155,190 | -3.87(-5.19%) |
Feb 19, 2021 | 75.59 | 76.06 | 73.27 | 74.53 | 104,128 | -0.22(-0.29%) |
Feb 18, 2021 | 77.12 | 77.18 | 73.37 | 74.74 | 218,589 | -3.18(-4.08%) |
Feb 17, 2021 | 81.37 | 82.24 | 77.13 | 77.93 | 237,813 | -4.92(-5.94%) |
Feb 16, 2021 | 83.13 | 85.12 | 81.94 | 82.85 | 140,325 | -1.12(-1.33%) |
Feb 12, 2021 | 82.44 | 84.15 | 82.20 | 83.97 | 98,224 | +0.71(+0.85%) |
Feb 11, 2021 | 81.67 | 83.31 | 79.73 | 83.26 | 187,514 | +2.26(+2.79%) |
Feb 10, 2021 | 81.33 | 85.47 | 80.56 | 81.00 | 382,962 | -6.95(-7.90%) |
Feb 09, 2021 | 86.21 | 88.14 | 85.63 | 87.95 | 178,904 | +1.45(+1.68%) |
Feb 08, 2021 | 84.33 | 89.32 | 84.12 | 86.49 | 255,698 | +2.74(+3.27%) |
Feb 05, 2021 | 82.74 | 84.78 | 82.60 | 83.75 | 178,432 | +1.02(+1.23%) |
Feb 04, 2021 | 82.91 | 84.37 | 81.81 | 82.73 | 137,156 | -0.49(-0.59%) |
Feb 03, 2021 | 79.58 | 84.08 | 79.39 | 83.22 | 221,565 | +3.67(+4.62%) |
Feb 02, 2021 | 78.05 | 81.52 | 77.44 | 79.55 | 190,668 | +2.22(+2.87%) |