Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 65.25 | 65.75 | 64.75 | 65.34 | 156,407 | -0.58(-0.87%) |
Apr 29, 2021 | 65.22 | 66.62 | 65.07 | 65.92 | 232,473 | +1.25(+1.94%) |
Apr 28, 2021 | 64.38 | 64.83 | 62.60 | 64.66 | 310,372 | +0.20(+0.31%) |
Apr 27, 2021 | 64.23 | 65.49 | 63.64 | 64.46 | 196,736 | +0.34(+0.53%) |
Apr 26, 2021 | 65.93 | 65.93 | 63.89 | 64.13 | 134,528 | -1.47(-2.24%) |
Apr 23, 2021 | 65.70 | 66.14 | 65.43 | 65.60 | 122,208 | +0.21(+0.32%) |
Apr 22, 2021 | 66.09 | 66.44 | 65.35 | 65.39 | 159,577 | -0.81(-1.22%) |
Apr 21, 2021 | 67.28 | 67.53 | 66.09 | 66.19 | 172,185 | -1.03(-1.54%) |
Apr 20, 2021 | 67.91 | 68.61 | 66.63 | 67.23 | 104,379 | -0.55(-0.81%) |
Apr 19, 2021 | 68.98 | 69.36 | 67.11 | 67.77 | 132,208 | -0.90(-1.32%) |
Apr 16, 2021 | 69.39 | 69.88 | 68.68 | 68.68 | 259,807 | -0.20(-0.29%) |
Apr 15, 2021 | 68.72 | 69.65 | 68.15 | 68.88 | 262,686 | +0.32(+0.46%) |
Apr 14, 2021 | 66.94 | 68.75 | 66.73 | 68.56 | 367,973 | +1.69(+2.53%) |
Apr 13, 2021 | 67.02 | 67.53 | 66.29 | 66.87 | 212,536 | -0.29(-0.43%) |
Apr 12, 2021 | 66.15 | 67.44 | 65.87 | 67.16 | 158,570 | +0.95(+1.44%) |
Apr 09, 2021 | 65.87 | 66.62 | 65.63 | 66.20 | 177,328 | +0.61(+0.92%) |
Apr 08, 2021 | 65.65 | 66.30 | 64.36 | 65.60 | 239,691 | +0.36(+0.55%) |
Apr 07, 2021 | 66.00 | 67.17 | 64.75 | 65.24 | 164,121 | -1.01(-1.53%) |
Apr 06, 2021 | 68.49 | 68.50 | 66.03 | 66.25 | 239,027 | -1.77(-2.60%) |
Apr 05, 2021 | 67.70 | 68.27 | 67.17 | 68.02 | 136,948 | +0.57(+0.84%) |
Apr 01, 2021 | 66.73 | 67.48 | 66.39 | 67.46 | 109,937 | +0.57(+0.85%) |
Mar 31, 2021 | 67.45 | 68.24 | 66.18 | 66.89 | 191,116 | -0.68(-1.00%) |
Mar 30, 2021 | 66.95 | 67.91 | 66.12 | 67.57 | 171,258 | +0.71(+1.06%) |
Mar 29, 2021 | 66.92 | 68.51 | 66.16 | 66.86 | 239,841 | -0.41(-0.61%) |
Mar 26, 2021 | 65.31 | 67.48 | 65.14 | 67.27 | 240,997 | +2.96(+4.61%) |
Mar 25, 2021 | 63.75 | 64.75 | 62.73 | 64.30 | 173,814 | +0.55(+0.86%) |
Mar 24, 2021 | 63.77 | 65.06 | 63.60 | 63.76 | 191,872 | +0.42(+0.66%) |
Mar 23, 2021 | 64.41 | 67.18 | 63.18 | 63.34 | 193,689 | -1.66(-2.55%) |
Mar 22, 2021 | 66.31 | 66.41 | 64.51 | 65.00 | 163,041 | -0.91(-1.39%) |
Mar 19, 2021 | 67.36 | 68.20 | 65.92 | 65.92 | 464,896 | -1.69(-2.50%) |
Mar 18, 2021 | 67.13 | 68.29 | 66.43 | 67.61 | 287,284 | +1.02(+1.54%) |
Mar 17, 2021 | 65.31 | 67.44 | 64.62 | 66.58 | 333,598 | +1.02(+1.56%) |
Mar 16, 2021 | 66.12 | 67.12 | 64.61 | 65.56 | 255,824 | -0.89(-1.35%) |
Mar 15, 2021 | 67.71 | 68.04 | 65.81 | 66.45 | 243,662 | -1.27(-1.88%) |
Mar 12, 2021 | 65.88 | 68.04 | 65.62 | 67.72 | 331,120 | +1.97(+2.99%) |
Mar 11, 2021 | 64.39 | 65.93 | 62.77 | 65.76 | 289,632 | +1.65(+2.57%) |
Mar 10, 2021 | 64.43 | 64.74 | 62.62 | 64.11 | 249,451 | +0.28(+0.44%) |
Mar 09, 2021 | 62.49 | 64.46 | 62.38 | 63.83 | 243,701 | +1.44(+2.31%) |
Mar 08, 2021 | 61.84 | 63.84 | 61.79 | 62.39 | 301,464 | +1.19(+1.95%) |
Mar 05, 2021 | 60.78 | 61.93 | 59.68 | 61.19 | 374,874 | +1.06(+1.77%) |
Mar 04, 2021 | 59.12 | 60.44 | 58.76 | 60.13 | 742,108 | +1.22(+2.08%) |
Mar 03, 2021 | 58.20 | 60.09 | 58.04 | 58.91 | 210,656 | +0.98(+1.70%) |
Mar 02, 2021 | 57.99 | 58.87 | 57.61 | 57.92 | 137,417 | -0.04(-0.07%) |
Mar 01, 2021 | 58.04 | 58.67 | 57.57 | 57.96 | 177,154 | +0.72(+1.25%) |
Feb 26, 2021 | 56.96 | 57.66 | 56.47 | 57.25 | 221,384 | +0.56(+0.98%) |
Feb 25, 2021 | 57.44 | 57.51 | 56.45 | 56.69 | 144,141 | -0.47(-0.82%) |
Feb 24, 2021 | 55.95 | 57.41 | 55.94 | 57.16 | 198,426 | +1.24(+2.22%) |
Feb 23, 2021 | 56.62 | 57.37 | 54.90 | 55.91 | 208,382 | -0.80(-1.40%) |
Feb 22, 2021 | 56.24 | 57.13 | 55.68 | 56.71 | 289,379 | +0.24(+0.42%) |
Feb 19, 2021 | 55.60 | 56.60 | 55.08 | 56.47 | 387,950 | +2.56(+4.76%) |
Feb 18, 2021 | 54.71 | 54.94 | 53.83 | 53.91 | 188,776 | -0.86(-1.58%) |
Feb 17, 2021 | 54.76 | 55.05 | 54.24 | 54.77 | 87,502 | -0.13(-0.24%) |
Feb 16, 2021 | 56.42 | 56.42 | 54.68 | 54.90 | 131,141 | -0.88(-1.59%) |
Feb 12, 2021 | 54.60 | 56.29 | 54.28 | 55.78 | 195,835 | +0.92(+1.69%) |
Feb 11, 2021 | 56.17 | 57.20 | 54.70 | 54.86 | 267,433 | -1.29(-2.30%) |
Feb 10, 2021 | 59.27 | 59.27 | 55.87 | 56.15 | 281,973 | -2.60(-4.43%) |
Feb 09, 2021 | 58.06 | 59.01 | 56.95 | 58.76 | 223,460 | +0.52(+0.89%) |
Feb 08, 2021 | 58.66 | 58.76 | 57.05 | 58.24 | 221,385 | +0.73(+1.26%) |
Feb 05, 2021 | 56.41 | 59.49 | 55.44 | 57.51 | 441,159 | +1.10(+1.96%) |
Feb 04, 2021 | 55.50 | 56.74 | 55.00 | 56.41 | 187,377 | +1.34(+2.44%) |
Feb 03, 2021 | 55.84 | 56.12 | 54.33 | 55.07 | 157,177 | -0.75(-1.34%) |
Feb 02, 2021 | 54.67 | 56.00 | 54.06 | 55.81 | 176,949 | +1.81(+3.35%) |