Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 70.86 | 72.22 | 69.43 | 70.54 | 259,000 | -0.69(-0.97%) |
Apr 29, 2021 | 73.02 | 73.61 | 70.23 | 71.23 | 296,324 | -0.90(-1.25%) |
Apr 28, 2021 | 71.57 | 72.26 | 70.33 | 72.13 | 181,726 | +0.21(+0.29%) |
Apr 27, 2021 | 69.85 | 73.17 | 69.85 | 71.92 | 251,127 | +1.94(+2.77%) |
Apr 26, 2021 | 73.27 | 73.67 | 69.02 | 69.98 | 370,714 | -2.37(-3.28%) |
Apr 23, 2021 | 69.58 | 72.90 | 68.77 | 72.35 | 403,500 | +3.51(+5.10%) |
Apr 22, 2021 | 68.59 | 70.05 | 68.22 | 68.84 | 344,758 | +0.80(+1.18%) |
Apr 21, 2021 | 65.32 | 68.42 | 64.99 | 68.04 | 257,087 | +2.42(+3.69%) |
Apr 20, 2021 | 67.52 | 68.01 | 64.17 | 65.62 | 229,130 | -2.06(-3.04%) |
Apr 19, 2021 | 67.50 | 68.82 | 67.29 | 67.68 | 282,416 | -0.38(-0.56%) |
Apr 16, 2021 | 67.90 | 68.70 | 65.97 | 68.06 | 278,500 | +1.00(+1.49%) |
Apr 15, 2021 | 67.35 | 67.99 | 66.22 | 67.06 | 217,286 | +0.50(+0.75%) |
Apr 14, 2021 | 66.23 | 67.91 | 65.09 | 66.56 | 319,549 | +0.54(+0.82%) |
Apr 13, 2021 | 67.00 | 67.29 | 63.72 | 66.02 | 303,310 | -0.78(-1.17%) |
Apr 12, 2021 | 68.64 | 69.18 | 66.33 | 66.80 | 337,245 | -1.94(-2.82%) |
Apr 09, 2021 | 66.05 | 69.38 | 65.70 | 68.74 | 448,800 | +2.97(+4.52%) |
Apr 08, 2021 | 65.22 | 66.63 | 63.95 | 65.77 | 388,403 | +0.60(+0.92%) |
Apr 07, 2021 | 66.04 | 66.93 | 64.89 | 65.17 | 360,035 | -0.84(-1.27%) |
Apr 06, 2021 | 63.99 | 66.87 | 63.85 | 66.01 | 593,995 | +3.09(+4.91%) |
Apr 05, 2021 | 63.30 | 63.30 | 60.23 | 62.92 | 256,413 | +1.12(+1.81%) |
Apr 01, 2021 | 63.27 | 63.29 | 60.69 | 61.80 | 392,300 | -0.51(-0.82%) |
Mar 31, 2021 | 62.23 | 63.66 | 61.88 | 62.31 | 464,657 | +0.23(+0.37%) |
Mar 30, 2021 | 59.49 | 63.08 | 59.49 | 62.08 | 521,002 | +2.88(+4.86%) |
Mar 29, 2021 | 62.67 | 65.04 | 59.15 | 59.20 | 507,179 | -4.10(-6.48%) |
Mar 26, 2021 | 62.22 | 63.85 | 61.13 | 63.30 | 315,300 | +2.18(+3.57%) |
Mar 25, 2021 | 55.61 | 61.33 | 55.00 | 61.12 | 475,422 | +4.43(+7.81%) |
Mar 24, 2021 | 59.24 | 59.95 | 56.54 | 56.69 | 323,826 | -1.47(-2.53%) |
Mar 23, 2021 | 61.89 | 62.50 | 58.06 | 58.16 | 504,331 | -4.72(-7.51%) |
Mar 22, 2021 | 65.96 | 67.49 | 62.72 | 62.88 | 325,589 | -2.72(-4.15%) |
Mar 19, 2021 | 63.90 | 65.78 | 62.53 | 65.60 | 569,800 | +2.12(+3.34%) |
Mar 18, 2021 | 64.40 | 66.17 | 63.09 | 63.48 | 405,189 | -0.99(-1.54%) |
Mar 17, 2021 | 60.06 | 64.61 | 60.06 | 64.47 | 506,234 | +3.76(+6.19%) |
Mar 16, 2021 | 62.69 | 62.73 | 59.63 | 60.71 | 268,812 | -2.29(-3.63%) |
Mar 15, 2021 | 62.58 | 64.62 | 61.11 | 63.00 | 470,660 | -0.22(-0.35%) |
Mar 12, 2021 | 61.22 | 63.24 | 60.63 | 63.22 | 460,800 | +2.16(+3.54%) |
Mar 11, 2021 | 60.14 | 62.08 | 59.88 | 61.06 | 365,092 | +1.56(+2.62%) |
Mar 10, 2021 | 59.02 | 60.50 | 57.84 | 59.50 | 373,489 | +0.87(+1.48%) |
Mar 09, 2021 | 61.49 | 61.55 | 58.43 | 58.63 | 377,171 | -1.69(-2.80%) |
Mar 08, 2021 | 59.08 | 61.55 | 58.67 | 60.32 | 578,114 | +1.87(+3.20%) |
Mar 05, 2021 | 57.29 | 58.77 | 54.72 | 58.45 | 552,700 | +2.69(+4.82%) |
Mar 04, 2021 | 58.66 | 59.48 | 53.73 | 55.76 | 693,121 | -3.11(-5.28%) |
Mar 03, 2021 | 62.30 | 62.53 | 58.84 | 58.87 | 421,120 | -2.86(-4.63%) |
Mar 02, 2021 | 63.99 | 64.77 | 61.72 | 61.73 | 336,678 | -2.57(-4.00%) |
Mar 01, 2021 | 61.94 | 64.47 | 60.54 | 64.30 | 409,755 | +3.88(+6.42%) |
Feb 26, 2021 | 60.83 | 62.30 | 58.13 | 60.42 | 712,500 | -0.29(-0.48%) |
Feb 25, 2021 | 65.40 | 66.35 | 60.15 | 60.71 | 843,638 | -4.81(-7.34%) |
Feb 24, 2021 | 60.42 | 69.18 | 59.79 | 65.52 | 1,650,895 | +5.11(+8.46%) |
Feb 23, 2021 | 60.41 | 60.78 | 57.32 | 60.41 | 713,688 | -1.34(-2.17%) |
Feb 22, 2021 | 60.19 | 63.84 | 60.19 | 61.75 | 477,582 | +0.84(+1.38%) |
Feb 19, 2021 | 60.03 | 61.94 | 59.74 | 60.91 | 383,200 | +1.23(+2.06%) |
Feb 18, 2021 | 60.94 | 61.67 | 58.68 | 59.68 | 359,095 | -1.65(-2.69%) |
Feb 17, 2021 | 60.44 | 61.56 | 58.50 | 61.33 | 436,236 | +0.30(+0.49%) |
Feb 16, 2021 | 61.20 | 61.88 | 59.97 | 61.03 | 468,708 | +0.15(+0.25%) |
Feb 12, 2021 | 60.38 | 61.59 | 59.95 | 60.88 | 374,000 | -0.01(-0.02%) |
Feb 11, 2021 | 60.48 | 62.83 | 59.73 | 60.89 | 471,572 | +0.86(+1.43%) |
Feb 10, 2021 | 59.74 | 61.05 | 58.99 | 60.03 | 377,024 | +1.11(+1.88%) |
Feb 09, 2021 | 59.60 | 59.60 | 58.10 | 58.92 | 546,149 | -0.69(-1.16%) |
Feb 08, 2021 | 60.90 | 61.16 | 58.50 | 59.61 | 534,605 | -1.01(-1.67%) |
Feb 05, 2021 | 59.52 | 61.27 | 58.58 | 60.62 | 716,200 | +1.48(+2.50%) |
Feb 04, 2021 | 58.22 | 59.98 | 58.02 | 59.14 | 536,205 | +1.43(+2.48%) |
Feb 03, 2021 | 58.87 | 59.46 | 56.35 | 57.71 | 557,950 | -0.31(-0.53%) |
Feb 02, 2021 | 58.37 | 59.42 | 56.96 | 58.02 | 625,965 | +0.46(+0.80%) |