Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 66.42 | 66.44 | 65.78 | 65.91 | 76,245 | -0.79(-1.19%) |
Apr 29, 2021 | 66.70 | 66.76 | 66.25 | 66.70 | 72,873 | +0.20(+0.31%) |
Apr 28, 2021 | 66.31 | 66.67 | 66.31 | 66.50 | 37,643 | -0.04(-0.07%) |
Apr 27, 2021 | 66.37 | 66.55 | 66.31 | 66.55 | 87,585 | +0.00(+0.00%) |
Apr 26, 2021 | 66.59 | 66.69 | 66.47 | 66.55 | 52,000 | +0.04(+0.05%) |
Apr 23, 2021 | 66.18 | 66.71 | 66.09 | 66.51 | 72,619 | +0.69(+1.05%) |
Apr 22, 2021 | 66.20 | 66.20 | 65.61 | 65.82 | 49,704 | -0.22(-0.33%) |
Apr 21, 2021 | 65.26 | 66.04 | 65.26 | 66.04 | 49,425 | +0.26(+0.40%) |
Apr 20, 2021 | 66.03 | 66.12 | 65.57 | 65.78 | 77,978 | -0.77(-1.15%) |
Apr 19, 2021 | 66.76 | 66.76 | 66.36 | 66.55 | 30,322 | +0.08(+0.12%) |
Apr 16, 2021 | 66.35 | 66.47 | 66.21 | 66.47 | 25,037 | +0.50(+0.76%) |
Apr 15, 2021 | 65.97 | 66.06 | 65.85 | 65.96 | 54,406 | +0.45(+0.69%) |
Apr 14, 2021 | 65.45 | 65.67 | 65.45 | 65.51 | 39,853 | -0.04(-0.05%) |
Apr 13, 2021 | 65.19 | 65.55 | 65.18 | 65.55 | 27,715 | +0.54(+0.83%) |
Apr 12, 2021 | 65.07 | 65.20 | 64.89 | 65.01 | 32,444 | -0.37(-0.57%) |
Apr 09, 2021 | 65.15 | 65.38 | 65.03 | 65.38 | 54,833 | +0.17(+0.26%) |
Apr 08, 2021 | 65.22 | 65.37 | 65.03 | 65.21 | 55,082 | +0.13(+0.20%) |
Apr 07, 2021 | 64.95 | 65.17 | 64.89 | 65.08 | 48,181 | +0.26(+0.39%) |
Apr 06, 2021 | 64.66 | 64.95 | 64.66 | 64.82 | 147,744 | -0.40(-0.61%) |
Apr 05, 2021 | 64.78 | 65.30 | 64.78 | 65.22 | 79,927 | +0.72(+1.12%) |
Apr 01, 2021 | 64.03 | 64.50 | 63.98 | 64.50 | 52,793 | +0.74(+1.16%) |
Mar 31, 2021 | 63.66 | 63.96 | 63.64 | 63.76 | 47,741 | -0.08(-0.12%) |
Mar 30, 2021 | 63.71 | 63.93 | 63.64 | 63.84 | 33,679 | -0.41(-0.65%) |
Mar 29, 2021 | 64.29 | 64.31 | 64.00 | 64.25 | 50,116 | -0.34(-0.53%) |
Mar 26, 2021 | 63.94 | 64.59 | 63.94 | 64.59 | 42,144 | +1.01(+1.58%) |
Mar 25, 2021 | 63.16 | 63.69 | 63.09 | 63.59 | 39,821 | +0.49(+0.78%) |
Mar 24, 2021 | 63.25 | 63.56 | 63.09 | 63.09 | 28,323 | -0.48(-0.75%) |
Mar 23, 2021 | 63.92 | 64.05 | 63.44 | 63.57 | 43,608 | -1.07(-1.66%) |
Mar 22, 2021 | 64.58 | 64.80 | 64.48 | 64.64 | 42,657 | +0.13(+0.20%) |
Mar 19, 2021 | 64.36 | 64.61 | 64.09 | 64.51 | 44,212 | +0.44(+0.69%) |
Mar 18, 2021 | 64.25 | 64.66 | 64.00 | 64.07 | 54,289 | -0.40(-0.61%) |
Mar 17, 2021 | 63.96 | 64.59 | 63.80 | 64.47 | 35,237 | +0.38(+0.59%) |
Mar 16, 2021 | 64.32 | 64.32 | 64.05 | 64.09 | 42,715 | +0.05(+0.08%) |
Mar 15, 2021 | 63.82 | 64.03 | 63.52 | 64.03 | 32,107 | +0.33(+0.51%) |
Mar 12, 2021 | 63.29 | 63.74 | 63.24 | 63.71 | 36,825 | +0.14(+0.22%) |
Mar 11, 2021 | 63.50 | 63.66 | 63.23 | 63.57 | 61,405 | +0.57(+0.91%) |
Mar 10, 2021 | 62.97 | 63.04 | 62.66 | 63.00 | 58,748 | +0.28(+0.45%) |
Mar 09, 2021 | 62.59 | 62.84 | 62.50 | 62.71 | 83,115 | +0.86(+1.39%) |
Mar 08, 2021 | 62.00 | 62.27 | 61.78 | 61.85 | 56,392 | -0.33(-0.54%) |
Mar 05, 2021 | 62.08 | 62.21 | 61.41 | 62.19 | 41,143 | +0.40(+0.66%) |
Mar 04, 2021 | 62.50 | 62.68 | 61.45 | 61.78 | 62,433 | -0.55(-0.88%) |
Mar 03, 2021 | 62.56 | 62.75 | 62.24 | 62.33 | 72,675 | -0.23(-0.37%) |
Mar 02, 2021 | 62.61 | 62.78 | 62.38 | 62.56 | 36,761 | -0.01(-0.02%) |
Mar 01, 2021 | 62.29 | 62.80 | 62.29 | 62.57 | 54,885 | +1.12(+1.82%) |
Feb 26, 2021 | 62.19 | 62.19 | 61.46 | 61.46 | 81,492 | -0.91(-1.45%) |
Feb 25, 2021 | 63.28 | 63.43 | 62.19 | 62.36 | 76,157 | -0.85(-1.35%) |
Feb 24, 2021 | 62.71 | 63.24 | 62.59 | 63.22 | 42,853 | +0.33(+0.53%) |
Feb 23, 2021 | 62.62 | 63.05 | 62.20 | 62.88 | 52,509 | +0.11(+0.18%) |
Feb 22, 2021 | 62.54 | 63.10 | 62.54 | 62.77 | 90,017 | +0.27(+0.44%) |
Feb 19, 2021 | 62.55 | 62.74 | 62.35 | 62.49 | 67,626 | +0.26(+0.41%) |
Feb 18, 2021 | 62.19 | 62.30 | 61.83 | 62.24 | 50,867 | -0.40(-0.65%) |
Feb 17, 2021 | 62.57 | 62.76 | 62.33 | 62.64 | 96,409 | -0.36(-0.57%) |
Feb 16, 2021 | 63.08 | 63.29 | 62.93 | 63.01 | 53,179 | +0.25(+0.39%) |
Feb 12, 2021 | 62.36 | 62.76 | 62.36 | 62.76 | 52,282 | +0.16(+0.25%) |
Feb 11, 2021 | 62.63 | 62.66 | 62.45 | 62.60 | 47,399 | +0.33(+0.54%) |
Feb 10, 2021 | 62.64 | 62.68 | 62.24 | 62.27 | 77,426 | -0.26(-0.41%) |
Feb 09, 2021 | 62.34 | 62.66 | 62.34 | 62.52 | 75,526 | +0.31(+0.49%) |
Feb 08, 2021 | 62.13 | 62.32 | 62.13 | 62.21 | 85,169 | +0.51(+0.83%) |
Feb 05, 2021 | 61.59 | 61.72 | 61.47 | 61.70 | 76,605 | +0.52(+0.85%) |
Feb 04, 2021 | 61.06 | 61.25 | 61.02 | 61.18 | 163,247 | +0.10(+0.16%) |
Feb 03, 2021 | 60.95 | 61.14 | 60.88 | 61.09 | 49,906 | +0.19(+0.32%) |
Feb 02, 2021 | 60.54 | 60.90 | 60.43 | 60.89 | 103,676 | +0.73(+1.21%) |