Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 69.46 | 69.48 | 67.18 | 67.74 | 296,800 | -2.42(-3.45%) |
Apr 29, 2021 | 71.49 | 72.38 | 69.00 | 70.16 | 172,219 | -0.45(-0.64%) |
Apr 28, 2021 | 70.86 | 72.12 | 70.35 | 70.61 | 193,709 | -0.76(-1.06%) |
Apr 27, 2021 | 73.36 | 73.36 | 71.08 | 71.37 | 162,738 | -1.42(-1.95%) |
Apr 26, 2021 | 71.62 | 73.25 | 71.03 | 72.79 | 344,011 | +1.54(+2.16%) |
Apr 23, 2021 | 68.70 | 71.78 | 68.64 | 71.25 | 332,600 | +3.30(+4.86%) |
Apr 22, 2021 | 69.01 | 69.67 | 67.76 | 67.95 | 191,644 | -1.01(-1.46%) |
Apr 21, 2021 | 67.35 | 69.08 | 66.94 | 68.96 | 174,199 | +1.84(+2.74%) |
Apr 20, 2021 | 68.63 | 68.93 | 66.52 | 67.12 | 250,012 | -1.86(-2.70%) |
Apr 19, 2021 | 69.18 | 69.89 | 67.28 | 68.98 | 483,789 | -1.48(-2.10%) |
Apr 16, 2021 | 70.29 | 70.61 | 69.45 | 70.46 | 327,500 | +0.39(+0.56%) |
Apr 15, 2021 | 69.87 | 70.38 | 69.27 | 70.07 | 303,804 | +1.12(+1.62%) |
Apr 14, 2021 | 69.54 | 71.55 | 68.61 | 68.95 | 308,653 | -0.66(-0.95%) |
Apr 13, 2021 | 70.71 | 71.90 | 69.00 | 69.61 | 167,593 | -0.71(-1.01%) |
Apr 12, 2021 | 70.01 | 70.44 | 69.03 | 70.32 | 137,659 | -0.21(-0.30%) |
Apr 09, 2021 | 70.27 | 70.85 | 69.79 | 70.53 | 276,600 | -0.41(-0.58%) |
Apr 08, 2021 | 70.58 | 71.01 | 69.81 | 70.94 | 226,490 | +1.28(+1.84%) |
Apr 07, 2021 | 70.37 | 71.09 | 69.37 | 69.66 | 239,156 | -1.31(-1.85%) |
Apr 06, 2021 | 71.79 | 72.34 | 70.71 | 70.97 | 217,709 | -1.09(-1.51%) |
Apr 05, 2021 | 72.18 | 72.32 | 70.84 | 72.06 | 215,173 | +0.60(+0.84%) |
Apr 01, 2021 | 70.25 | 72.00 | 70.05 | 71.46 | 334,000 | +2.46(+3.57%) |
Mar 31, 2021 | 67.87 | 70.08 | 67.63 | 69.00 | 345,665 | +1.85(+2.76%) |
Mar 30, 2021 | 65.71 | 67.45 | 65.27 | 67.15 | 322,509 | +0.76(+1.14%) |
Mar 29, 2021 | 67.23 | 67.93 | 65.35 | 66.39 | 357,512 | -1.63(-2.40%) |
Mar 26, 2021 | 65.28 | 68.10 | 64.72 | 68.02 | 554,700 | +2.82(+4.33%) |
Mar 25, 2021 | 64.78 | 65.97 | 63.56 | 65.20 | 612,279 | -0.57(-0.87%) |
Mar 24, 2021 | 69.45 | 69.84 | 65.61 | 65.77 | 622,474 | -2.50(-3.66%) |
Mar 23, 2021 | 72.16 | 73.18 | 67.92 | 68.27 | 357,500 | -4.34(-5.98%) |
Mar 22, 2021 | 73.99 | 73.99 | 72.36 | 72.61 | 391,537 | -0.01(-0.01%) |
Mar 19, 2021 | 69.09 | 73.49 | 69.09 | 72.62 | 1,129,900 | +3.74(+5.43%) |
Mar 18, 2021 | 73.33 | 75.37 | 68.72 | 68.88 | 621,058 | -4.21(-5.76%) |
Mar 17, 2021 | 71.05 | 73.09 | 69.26 | 73.09 | 378,347 | +0.82(+1.13%) |
Mar 16, 2021 | 71.58 | 73.94 | 71.06 | 72.27 | 335,621 | +1.70(+2.41%) |
Mar 15, 2021 | 69.07 | 70.65 | 68.16 | 70.57 | 384,320 | +1.60(+2.32%) |
Mar 12, 2021 | 68.62 | 69.25 | 67.26 | 68.97 | 230,600 | -0.46(-0.66%) |
Mar 11, 2021 | 67.59 | 69.53 | 67.01 | 69.43 | 232,992 | +3.62(+5.50%) |
Mar 10, 2021 | 69.22 | 69.79 | 65.74 | 65.81 | 349,066 | -2.33(-3.42%) |
Mar 09, 2021 | 68.58 | 69.25 | 66.45 | 68.14 | 657,551 | +1.96(+2.96%) |
Mar 08, 2021 | 67.99 | 69.13 | 66.03 | 66.18 | 376,349 | -1.82(-2.68%) |
Mar 05, 2021 | 67.48 | 68.50 | 64.36 | 68.00 | 452,500 | +2.36(+3.60%) |
Mar 04, 2021 | 69.95 | 70.36 | 64.67 | 65.64 | 429,149 | -4.66(-6.63%) |
Mar 03, 2021 | 72.16 | 74.57 | 70.30 | 70.30 | 358,628 | -1.75(-2.43%) |
Mar 02, 2021 | 76.19 | 76.19 | 72.00 | 72.05 | 250,534 | -4.33(-5.67%) |
Mar 01, 2021 | 75.36 | 76.38 | 73.86 | 76.38 | 243,262 | +3.07(+4.19%) |
Feb 26, 2021 | 73.32 | 74.86 | 71.16 | 73.31 | 267,900 | +1.20(+1.66%) |
Feb 25, 2021 | 77.68 | 78.22 | 71.84 | 72.11 | 315,911 | -6.41(-8.16%) |
Feb 24, 2021 | 75.63 | 78.60 | 74.64 | 78.52 | 165,406 | +2.19(+2.87%) |
Feb 23, 2021 | 75.00 | 77.03 | 73.51 | 76.33 | 252,516 | -0.38(-0.50%) |
Feb 22, 2021 | 79.14 | 79.54 | 75.65 | 76.71 | 312,689 | -3.32(-4.15%) |
Feb 19, 2021 | 77.20 | 80.12 | 77.06 | 80.03 | 272,000 | +3.51(+4.59%) |
Feb 18, 2021 | 76.58 | 76.73 | 75.19 | 76.52 | 165,947 | -0.93(-1.20%) |
Feb 17, 2021 | 77.71 | 78.39 | 75.34 | 77.45 | 301,564 | -1.55(-1.96%) |
Feb 16, 2021 | 79.58 | 80.00 | 78.56 | 79.00 | 331,080 | +0.11(+0.14%) |
Feb 12, 2021 | 76.50 | 79.00 | 75.86 | 78.89 | 275,900 | +2.14(+2.79%) |
Feb 11, 2021 | 75.56 | 76.86 | 74.43 | 76.75 | 265,283 | +2.05(+2.74%) |
Feb 10, 2021 | 75.86 | 75.92 | 73.90 | 74.70 | 241,966 | -0.23(-0.31%) |
Feb 09, 2021 | 74.23 | 75.10 | 73.94 | 74.93 | 156,517 | +0.66(+0.89%) |
Feb 08, 2021 | 72.43 | 74.35 | 72.41 | 74.27 | 257,197 | +2.33(+3.24%) |
Feb 05, 2021 | 72.71 | 73.37 | 71.51 | 71.94 | 237,100 | -0.41(-0.57%) |
Feb 04, 2021 | 71.22 | 72.50 | 70.49 | 72.35 | 267,073 | +1.02(+1.43%) |
Feb 03, 2021 | 75.45 | 75.75 | 70.30 | 71.33 | 734,727 | -4.38(-5.79%) |
Feb 02, 2021 | 75.67 | 76.12 | 74.66 | 75.71 | 291,252 | +1.31(+1.76%) |