Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 62.48 | 63.28 | 62.05 | 62.32 | 624,200 | -0.57(-0.91%) |
Apr 29, 2021 | 64.79 | 64.79 | 62.05 | 62.89 | 392,737 | -1.58(-2.45%) |
Apr 28, 2021 | 64.50 | 64.95 | 63.93 | 64.47 | 201,679 | -0.64(-0.98%) |
Apr 27, 2021 | 65.62 | 65.80 | 64.87 | 65.11 | 230,067 | -0.31(-0.47%) |
Apr 26, 2021 | 64.50 | 65.45 | 64.13 | 65.42 | 366,462 | +1.12(+1.74%) |
Apr 23, 2021 | 63.25 | 64.41 | 63.25 | 64.30 | 189,800 | +1.30(+2.06%) |
Apr 22, 2021 | 62.98 | 64.33 | 62.60 | 63.00 | 166,416 | +0.28(+0.45%) |
Apr 21, 2021 | 61.57 | 62.84 | 61.07 | 62.72 | 322,639 | +0.59(+0.95%) |
Apr 20, 2021 | 63.18 | 63.43 | 61.33 | 62.13 | 270,951 | -1.23(-1.94%) |
Apr 19, 2021 | 64.17 | 64.98 | 62.89 | 63.36 | 431,328 | -1.43(-2.21%) |
Apr 16, 2021 | 65.90 | 65.90 | 64.18 | 64.79 | 341,700 | -1.03(-1.56%) |
Apr 15, 2021 | 65.83 | 66.07 | 65.32 | 65.82 | 173,048 | +0.86(+1.32%) |
Apr 14, 2021 | 66.43 | 66.88 | 64.80 | 64.96 | 360,935 | -1.27(-1.92%) |
Apr 13, 2021 | 64.54 | 66.33 | 64.52 | 66.23 | 426,391 | +1.91(+2.97%) |
Apr 12, 2021 | 64.22 | 64.54 | 63.50 | 64.32 | 283,989 | -0.02(-0.03%) |
Apr 09, 2021 | 64.27 | 64.34 | 63.56 | 64.34 | 160,700 | -0.39(-0.60%) |
Apr 08, 2021 | 63.86 | 64.85 | 63.86 | 64.73 | 164,211 | +1.48(+2.34%) |
Apr 07, 2021 | 64.50 | 64.50 | 63.06 | 63.25 | 318,531 | -1.39(-2.15%) |
Apr 06, 2021 | 63.19 | 65.03 | 63.19 | 64.64 | 123,524 | +1.35(+2.13%) |
Apr 05, 2021 | 64.07 | 64.13 | 62.69 | 63.29 | 240,059 | -0.17(-0.27%) |
Apr 01, 2021 | 63.47 | 64.25 | 63.16 | 63.46 | 353,300 | +1.28(+2.06%) |
Mar 31, 2021 | 60.80 | 62.64 | 60.78 | 62.18 | 122,897 | +2.01(+3.34%) |
Mar 30, 2021 | 59.14 | 60.31 | 58.63 | 60.17 | 378,052 | +0.46(+0.77%) |
Mar 29, 2021 | 60.46 | 61.00 | 59.32 | 59.71 | 650,677 | -1.14(-1.87%) |
Mar 26, 2021 | 60.44 | 61.30 | 59.09 | 60.85 | 303,600 | +0.46(+0.76%) |
Mar 25, 2021 | 58.78 | 60.63 | 58.55 | 60.39 | 300,140 | +0.34(+0.57%) |
Mar 24, 2021 | 63.26 | 63.26 | 59.96 | 60.05 | 374,651 | -3.07(-4.86%) |
Mar 23, 2021 | 63.83 | 64.16 | 62.85 | 63.12 | 393,782 | -0.89(-1.39%) |
Mar 22, 2021 | 64.24 | 64.54 | 63.63 | 64.01 | 175,652 | -0.13(-0.20%) |
Mar 19, 2021 | 62.32 | 64.23 | 61.92 | 64.14 | 623,000 | +1.73(+2.77%) |
Mar 18, 2021 | 64.26 | 64.40 | 62.19 | 62.41 | 223,004 | -2.96(-4.53%) |
Mar 17, 2021 | 64.00 | 65.79 | 63.29 | 65.37 | 198,228 | +0.33(+0.51%) |
Mar 16, 2021 | 66.68 | 67.19 | 64.30 | 65.04 | 395,161 | -1.27(-1.92%) |
Mar 15, 2021 | 65.63 | 66.34 | 65.08 | 66.31 | 380,454 | +0.72(+1.10%) |
Mar 12, 2021 | 64.60 | 65.59 | 63.51 | 65.59 | 261,700 | -0.43(-0.65%) |
Mar 11, 2021 | 64.79 | 66.18 | 64.33 | 66.02 | 430,017 | +3.10(+4.93%) |
Mar 10, 2021 | 64.27 | 64.90 | 62.43 | 62.92 | 331,826 | -0.13(-0.21%) |
Mar 09, 2021 | 61.47 | 63.47 | 61.27 | 63.05 | 440,635 | +3.90(+6.59%) |
Mar 08, 2021 | 61.73 | 63.04 | 59.08 | 59.15 | 555,134 | -2.88(-4.64%) |
Mar 05, 2021 | 62.43 | 62.43 | 57.10 | 62.03 | 846,900 | +0.03(+0.05%) |
Mar 04, 2021 | 64.12 | 65.00 | 60.01 | 62.00 | 786,258 | -2.65(-4.10%) |
Mar 03, 2021 | 67.95 | 68.25 | 64.27 | 64.65 | 572,963 | -3.17(-4.67%) |
Mar 02, 2021 | 70.18 | 70.28 | 67.71 | 67.82 | 524,133 | -1.58(-2.28%) |
Mar 01, 2021 | 67.90 | 69.44 | 67.67 | 69.40 | 1,015,070 | +2.61(+3.91%) |
Feb 26, 2021 | 66.42 | 67.31 | 64.73 | 66.79 | 947,700 | +0.91(+1.38%) |
Feb 25, 2021 | 69.39 | 69.52 | 65.34 | 65.88 | 716,857 | -3.18(-4.60%) |
Feb 24, 2021 | 69.22 | 69.79 | 67.59 | 69.06 | 363,015 | -0.32(-0.46%) |
Feb 23, 2021 | 67.02 | 69.50 | 63.80 | 69.38 | 1,128,012 | -0.45(-0.64%) |
Feb 22, 2021 | 72.33 | 72.80 | 69.43 | 69.83 | 458,144 | -3.60(-4.90%) |
Feb 19, 2021 | 73.52 | 74.22 | 73.00 | 73.43 | 343,100 | +0.75(+1.03%) |
Feb 18, 2021 | 72.62 | 72.97 | 71.33 | 72.68 | 293,827 | -1.05(-1.42%) |
Feb 17, 2021 | 75.16 | 75.16 | 72.29 | 73.73 | 504,303 | -1.65(-2.19%) |
Feb 16, 2021 | 76.98 | 77.05 | 74.75 | 75.38 | 488,255 | -0.75(-0.99%) |
Feb 12, 2021 | 75.62 | 76.28 | 74.82 | 76.13 | 264,900 | +0.15(+0.20%) |
Feb 11, 2021 | 76.50 | 76.78 | 75.21 | 75.98 | 321,473 | +0.21(+0.28%) |
Feb 10, 2021 | 76.18 | 76.67 | 73.75 | 75.77 | 502,158 | +0.97(+1.30%) |
Feb 09, 2021 | 74.00 | 75.10 | 73.91 | 74.80 | 240,651 | +0.80(+1.08%) |
Feb 08, 2021 | 75.03 | 75.03 | 73.50 | 74.00 | 382,977 | -0.12(-0.16%) |
Feb 05, 2021 | 73.21 | 74.18 | 72.60 | 74.12 | 502,400 | +1.62(+2.23%) |
Feb 04, 2021 | 71.65 | 72.50 | 71.15 | 72.50 | 337,130 | +1.73(+2.44%) |
Feb 03, 2021 | 71.10 | 71.52 | 70.32 | 70.77 | 227,975 | +0.39(+0.55%) |
Feb 02, 2021 | 70.16 | 70.89 | 69.57 | 70.38 | 347,973 | +1.13(+1.63%) |