Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 70.78 | 71.42 | 70.42 | 70.44 | 4,486 | -0.88(-1.24%) |
Apr 29, 2021 | 72.12 | 72.12 | 70.61 | 71.32 | 9,512 | -0.38(-0.53%) |
Apr 28, 2021 | 71.66 | 71.98 | 71.66 | 71.71 | 20,371 | -0.08(-0.11%) |
Apr 27, 2021 | 72.08 | 72.38 | 71.65 | 71.78 | 11,553 | -0.38(-0.53%) |
Apr 26, 2021 | 71.36 | 72.29 | 71.36 | 72.17 | 15,917 | +1.44(+2.04%) |
Apr 23, 2021 | 70.30 | 70.90 | 70.30 | 70.72 | 6,832 | +0.90(+1.29%) |
Apr 22, 2021 | 69.63 | 70.80 | 69.60 | 69.82 | 5,626 | -0.03(-0.04%) |
Apr 21, 2021 | 68.87 | 69.88 | 68.82 | 69.85 | 8,838 | +0.67(+0.96%) |
Apr 20, 2021 | 69.75 | 70.19 | 68.89 | 69.19 | 11,023 | -0.93(-1.33%) |
Apr 19, 2021 | 70.41 | 70.88 | 69.94 | 70.12 | 14,347 | -0.70(-0.98%) |
Apr 16, 2021 | 71.23 | 71.23 | 70.55 | 70.81 | 9,279 | -0.08(-0.11%) |
Apr 15, 2021 | 70.53 | 71.04 | 70.46 | 70.89 | 23,630 | +0.96(+1.37%) |
Apr 14, 2021 | 70.37 | 71.09 | 69.93 | 69.94 | 12,124 | -0.38(-0.54%) |
Apr 13, 2021 | 69.34 | 70.42 | 69.34 | 70.31 | 13,190 | +0.99(+1.43%) |
Apr 12, 2021 | 69.03 | 69.63 | 68.76 | 69.32 | 14,886 | +0.15(+0.21%) |
Apr 09, 2021 | 68.98 | 69.21 | 68.60 | 69.18 | 6,832 | -0.21(-0.30%) |
Apr 08, 2021 | 68.67 | 69.38 | 68.67 | 69.38 | 7,242 | +0.79(+1.16%) |
Apr 07, 2021 | 68.74 | 69.14 | 68.43 | 68.59 | 9,719 | -0.38(-0.55%) |
Apr 06, 2021 | 68.81 | 69.28 | 68.64 | 68.97 | 10,984 | +0.07(+0.10%) |
Apr 05, 2021 | 68.52 | 68.99 | 68.24 | 68.90 | 17,088 | +0.64(+0.93%) |
Apr 01, 2021 | 67.72 | 68.54 | 67.72 | 68.26 | 7,444 | +1.28(+1.91%) |
Mar 31, 2021 | 66.27 | 67.53 | 66.27 | 66.99 | 10,794 | +0.94(+1.42%) |
Mar 30, 2021 | 65.62 | 66.10 | 65.14 | 66.05 | 13,640 | -0.03(-0.04%) |
Mar 29, 2021 | 66.73 | 67.06 | 65.80 | 66.08 | 17,019 | -1.04(-1.55%) |
Mar 26, 2021 | 66.00 | 67.12 | 65.72 | 67.12 | 16,315 | +1.23(+1.86%) |
Mar 25, 2021 | 64.80 | 65.93 | 64.47 | 65.89 | 23,016 | +0.28(+0.43%) |
Mar 24, 2021 | 67.74 | 67.74 | 65.61 | 65.61 | 12,039 | -1.85(-2.75%) |
Mar 23, 2021 | 68.19 | 68.59 | 67.42 | 67.46 | 19,763 | -0.74(-1.08%) |
Mar 22, 2021 | 67.86 | 68.65 | 67.70 | 68.19 | 10,856 | +0.68(+1.00%) |
Mar 19, 2021 | 66.74 | 67.84 | 66.52 | 67.52 | 13,052 | +0.80(+1.21%) |
Mar 18, 2021 | 68.45 | 68.45 | 66.69 | 66.71 | 13,690 | -2.54(-3.67%) |
Mar 17, 2021 | 68.20 | 69.40 | 67.79 | 69.25 | 6,475 | +0.41(+0.60%) |
Mar 16, 2021 | 69.71 | 69.82 | 68.77 | 68.84 | 11,967 | -0.60(-0.86%) |
Mar 15, 2021 | 68.77 | 69.48 | 68.48 | 69.44 | 18,392 | +0.82(+1.20%) |
Mar 12, 2021 | 68.25 | 68.71 | 67.80 | 68.62 | 15,907 | -0.63(-0.90%) |
Mar 11, 2021 | 68.41 | 69.34 | 68.35 | 69.24 | 15,942 | +1.99(+2.96%) |
Mar 10, 2021 | 68.64 | 68.66 | 66.93 | 67.25 | 27,711 | -0.07(-0.10%) |
Mar 09, 2021 | 65.93 | 67.75 | 65.87 | 67.32 | 27,423 | +3.00(+4.67%) |
Mar 08, 2021 | 65.26 | 66.31 | 64.32 | 64.32 | 16,649 | -1.10(-1.69%) |
Mar 05, 2021 | 65.61 | 65.61 | 62.27 | 65.43 | 50,578 | +0.46(+0.70%) |
Mar 04, 2021 | 66.51 | 67.00 | 63.97 | 64.97 | 75,132 | -1.92(-2.87%) |
Mar 03, 2021 | 69.03 | 69.03 | 66.63 | 66.89 | 28,364 | -2.28(-3.29%) |
Mar 02, 2021 | 71.08 | 71.08 | 69.12 | 69.17 | 26,370 | -1.94(-2.73%) |
Mar 01, 2021 | 69.71 | 71.13 | 69.63 | 71.11 | 21,534 | +2.45(+3.57%) |
Feb 26, 2021 | 68.83 | 69.46 | 67.37 | 68.66 | 17,233 | +0.27(+0.40%) |
Feb 25, 2021 | 70.73 | 71.41 | 68.09 | 68.38 | 38,186 | -3.14(-4.39%) |
Feb 24, 2021 | 70.52 | 71.52 | 69.76 | 71.52 | 22,328 | +0.83(+1.18%) |
Feb 23, 2021 | 69.55 | 70.87 | 67.23 | 70.69 | 80,747 | -0.52(-0.73%) |
Feb 22, 2021 | 72.91 | 72.91 | 70.87 | 71.21 | 36,431 | -2.35(-3.19%) |
Feb 19, 2021 | 73.04 | 73.77 | 73.04 | 73.55 | 11,318 | +0.87(+1.19%) |
Feb 18, 2021 | 72.30 | 72.95 | 71.73 | 72.69 | 18,173 | -0.43(-0.59%) |
Feb 17, 2021 | 73.50 | 73.50 | 71.90 | 73.12 | 26,540 | -0.76(-1.02%) |
Feb 16, 2021 | 74.60 | 74.97 | 73.43 | 73.87 | 23,865 | -0.58(-0.78%) |
Feb 12, 2021 | 73.75 | 74.55 | 73.42 | 74.45 | 39,973 | +0.42(+0.57%) |
Feb 11, 2021 | 74.25 | 74.57 | 73.52 | 74.03 | 38,927 | -0.03(-0.04%) |
Feb 10, 2021 | 73.71 | 74.64 | 72.99 | 74.06 | 30,986 | +0.58(+0.79%) |
Feb 09, 2021 | 72.59 | 73.59 | 72.59 | 73.48 | 26,155 | +1.14(+1.57%) |
Feb 08, 2021 | 72.43 | 72.95 | 72.18 | 72.34 | 33,941 | +0.35(+0.49%) |
Feb 05, 2021 | 71.02 | 72.65 | 71.02 | 71.99 | 27,838 | +1.43(+2.03%) |
Feb 04, 2021 | 69.68 | 70.56 | 69.68 | 70.56 | 13,919 | +0.95(+1.37%) |
Feb 03, 2021 | 69.61 | 69.91 | 69.05 | 69.61 | 28,923 | +0.11(+0.16%) |
Feb 02, 2021 | 68.79 | 69.60 | 68.65 | 69.50 | 20,226 | +1.29(+1.90%) |