Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.64 | 64.73 | 64.00 | 64.01 | 3,916 | -0.99(-1.53%) |
Apr 29, 2021 | 64.64 | 65.08 | 64.64 | 65.00 | 13,034 | +0.06(+0.10%) |
Apr 28, 2021 | 64.87 | 65.08 | 64.55 | 64.94 | 4,059 | +0.06(+0.10%) |
Apr 27, 2021 | 64.69 | 64.88 | 64.68 | 64.88 | 3,149 | -0.13(-0.21%) |
Apr 26, 2021 | 64.80 | 65.03 | 64.80 | 65.01 | 12,245 | +0.71(+1.10%) |
Apr 23, 2021 | 63.93 | 64.47 | 63.93 | 64.30 | 4,895 | +0.66(+1.04%) |
Apr 22, 2021 | 63.70 | 63.85 | 63.39 | 63.64 | 6,022 | +0.21(+0.33%) |
Apr 21, 2021 | 62.72 | 63.51 | 62.72 | 63.43 | 51,276 | -0.16(-0.25%) |
Apr 20, 2021 | 63.78 | 63.85 | 63.18 | 63.58 | 14,740 | -0.76(-1.19%) |
Apr 19, 2021 | 64.56 | 64.61 | 64.21 | 64.35 | 16,774 | +0.04(+0.06%) |
Apr 16, 2021 | 64.03 | 64.38 | 63.96 | 64.31 | 16,752 | +0.62(+0.97%) |
Apr 15, 2021 | 63.58 | 63.73 | 63.53 | 63.69 | 7,641 | +0.54(+0.86%) |
Apr 14, 2021 | 63.24 | 63.27 | 63.09 | 63.15 | 3,664 | -0.04(-0.07%) |
Apr 13, 2021 | 62.79 | 63.23 | 62.79 | 63.20 | 18,994 | +0.82(+1.32%) |
Apr 12, 2021 | 62.44 | 62.50 | 62.29 | 62.38 | 65,700 | -0.38(-0.61%) |
Apr 09, 2021 | 62.55 | 62.78 | 62.45 | 62.76 | 6,853 | +0.07(+0.11%) |
Apr 08, 2021 | 62.78 | 62.78 | 62.64 | 62.69 | 2,126 | +0.38(+0.61%) |
Apr 07, 2021 | 62.19 | 62.46 | 62.17 | 62.31 | 28,255 | +0.07(+0.11%) |
Apr 06, 2021 | 62.13 | 62.25 | 62.04 | 62.24 | 22,504 | -0.43(-0.68%) |
Apr 05, 2021 | 62.04 | 62.67 | 62.04 | 62.67 | 28,342 | +1.18(+1.92%) |
Apr 01, 2021 | 61.06 | 61.49 | 61.01 | 61.49 | 47,647 | +1.05(+1.73%) |
Mar 31, 2021 | 60.62 | 60.66 | 60.44 | 60.44 | 1,937 | +0.16(+0.27%) |
Mar 30, 2021 | 60.24 | 60.40 | 60.16 | 60.28 | 19,150 | +0.13(+0.21%) |
Mar 29, 2021 | 60.15 | 60.15 | 60.15 | 60.15 | 535 | -0.07(-0.12%) |
Mar 26, 2021 | 60.23 | 60.43 | 60.13 | 60.22 | 35,790 | +0.66(+1.11%) |
Mar 25, 2021 | 59.16 | 59.56 | 58.97 | 59.56 | 4,064 | +0.00(+0.00%) |
Mar 24, 2021 | 59.72 | 60.07 | 59.56 | 59.56 | 41,514 | -0.13(-0.22%) |
Mar 23, 2021 | 60.25 | 60.39 | 59.67 | 59.69 | 9,470 | -1.09(-1.80%) |
Mar 22, 2021 | 60.60 | 60.96 | 60.60 | 60.78 | 11,609 | +0.09(+0.14%) |
Mar 19, 2021 | 60.16 | 60.88 | 60.16 | 60.69 | 52,651 | -0.05(-0.08%) |
Mar 18, 2021 | 60.72 | 61.14 | 60.61 | 60.74 | 11,439 | -0.58(-0.94%) |
Mar 17, 2021 | 60.92 | 61.57 | 60.58 | 61.32 | 16,658 | +0.04(+0.07%) |
Mar 16, 2021 | 61.34 | 61.53 | 61.17 | 61.28 | 12,221 | +0.28(+0.46%) |
Mar 15, 2021 | 60.82 | 61.02 | 60.61 | 61.00 | 8,905 | +0.14(+0.24%) |
Mar 12, 2021 | 60.49 | 60.95 | 60.44 | 60.85 | 28,066 | -0.26(-0.43%) |
Mar 11, 2021 | 60.80 | 61.12 | 60.69 | 61.12 | 9,839 | +0.82(+1.37%) |
Mar 10, 2021 | 60.16 | 60.41 | 60.07 | 60.29 | 10,058 | +0.17(+0.28%) |
Mar 09, 2021 | 60.08 | 60.25 | 60.03 | 60.13 | 12,858 | +0.93(+1.56%) |
Mar 08, 2021 | 58.94 | 59.35 | 58.94 | 59.20 | 2,477 | +0.13(+0.22%) |
Mar 05, 2021 | 58.83 | 59.12 | 58.17 | 59.07 | 6,635 | +0.12(+0.20%) |
Mar 04, 2021 | 58.85 | 59.31 | 58.85 | 58.95 | 1,277 | -0.84(-1.40%) |
Mar 03, 2021 | 59.99 | 60.25 | 59.79 | 59.79 | 7,047 | -0.57(-0.94%) |
Mar 02, 2021 | 60.16 | 60.40 | 60.12 | 60.36 | 5,763 | +0.15(+0.24%) |
Mar 01, 2021 | 60.12 | 60.23 | 60.09 | 60.21 | 6,401 | +0.95(+1.60%) |
Feb 26, 2021 | 59.30 | 59.56 | 59.21 | 59.26 | 7,723 | -0.52(-0.88%) |
Feb 25, 2021 | 60.73 | 60.73 | 59.76 | 59.79 | 4,134 | -1.02(-1.68%) |
Feb 24, 2021 | 60.24 | 60.81 | 60.08 | 60.81 | 4,813 | +0.69(+1.15%) |
Feb 23, 2021 | 59.69 | 60.14 | 59.50 | 60.12 | 25,247 | -0.36(-0.59%) |
Feb 22, 2021 | 60.21 | 60.54 | 60.16 | 60.48 | 2,927 | +0.30(+0.51%) |
Feb 19, 2021 | 60.41 | 60.41 | 60.17 | 60.17 | 2,066 | +0.44(+0.74%) |
Feb 18, 2021 | 59.87 | 59.91 | 59.73 | 59.73 | 1,828 | -0.65(-1.07%) |
Feb 17, 2021 | 60.35 | 60.47 | 60.24 | 60.38 | 3,847 | -0.76(-1.25%) |
Feb 16, 2021 | 61.24 | 61.29 | 61.14 | 61.14 | 5,590 | +0.63(+1.04%) |
Feb 12, 2021 | 60.25 | 60.51 | 60.25 | 60.51 | 2,937 | +0.33(+0.54%) |
Feb 11, 2021 | 60.09 | 60.46 | 60.09 | 60.18 | 4,290 | +0.37(+0.61%) |
Feb 10, 2021 | 60.23 | 60.31 | 59.71 | 59.82 | 7,580 | -0.28(-0.46%) |
Feb 09, 2021 | 59.95 | 60.14 | 59.72 | 60.09 | 7,237 | +0.28(+0.47%) |
Feb 08, 2021 | 59.82 | 59.94 | 59.61 | 59.81 | 9,039 | +0.31(+0.53%) |
Feb 05, 2021 | 59.28 | 59.50 | 59.28 | 59.50 | 4,025 | +0.62(+1.05%) |
Feb 04, 2021 | 58.75 | 58.88 | 58.73 | 58.88 | 6,545 | +0.13(+0.22%) |
Feb 03, 2021 | 58.84 | 58.95 | 58.63 | 58.75 | 12,212 | +0.07(+0.12%) |
Feb 02, 2021 | 58.00 | 58.68 | 58.00 | 58.68 | 18,007 | +0.84(+1.45%) |