Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 59.40 | 61.36 | 59.04 | 59.30 | 1,009,500 | -0.47(-0.79%) |
Apr 29, 2021 | 62.00 | 62.00 | 59.25 | 59.77 | 1,418,078 | -2.11(-3.41%) |
Apr 28, 2021 | 61.85 | 62.47 | 61.20 | 61.88 | 614,582 | -0.66(-1.06%) |
Apr 27, 2021 | 63.75 | 63.87 | 62.08 | 62.54 | 562,599 | -0.95(-1.50%) |
Apr 26, 2021 | 62.50 | 63.70 | 61.65 | 63.49 | 915,770 | +1.46(+2.35%) |
Apr 23, 2021 | 60.46 | 62.38 | 60.16 | 62.03 | 921,800 | +2.23(+3.73%) |
Apr 22, 2021 | 61.70 | 62.44 | 58.44 | 59.80 | 2,583,294 | -1.11(-1.82%) |
Apr 21, 2021 | 61.30 | 62.31 | 60.71 | 60.91 | 940,955 | -0.69(-1.12%) |
Apr 20, 2021 | 64.84 | 64.88 | 61.23 | 61.60 | 1,007,469 | -3.03(-4.69%) |
Apr 19, 2021 | 64.40 | 65.63 | 64.20 | 64.63 | 1,013,871 | -0.57(-0.87%) |
Apr 16, 2021 | 65.24 | 65.55 | 64.07 | 65.20 | 700,400 | -0.04(-0.06%) |
Apr 15, 2021 | 65.23 | 65.66 | 63.77 | 65.24 | 1,241,339 | +0.99(+1.54%) |
Apr 14, 2021 | 65.85 | 66.56 | 64.00 | 64.25 | 1,527,086 | -1.25(-1.91%) |
Apr 13, 2021 | 65.76 | 67.75 | 64.97 | 65.50 | 982,573 | +0.22(+0.34%) |
Apr 12, 2021 | 64.05 | 65.65 | 63.59 | 65.28 | 369,911 | +0.43(+0.66%) |
Apr 09, 2021 | 65.04 | 65.04 | 62.77 | 64.85 | 792,400 | -0.65(-0.99%) |
Apr 08, 2021 | 65.48 | 65.92 | 64.69 | 65.50 | 2,219,953 | +1.53(+2.39%) |
Apr 07, 2021 | 64.96 | 65.42 | 63.14 | 63.97 | 849,133 | -1.48(-2.26%) |
Apr 06, 2021 | 64.72 | 66.15 | 64.16 | 65.45 | 918,423 | +0.64(+0.99%) |
Apr 05, 2021 | 65.90 | 66.69 | 63.96 | 64.81 | 699,654 | -0.55(-0.84%) |
Apr 01, 2021 | 64.86 | 67.49 | 64.02 | 65.36 | 1,257,400 | +1.44(+2.25%) |
Mar 31, 2021 | 61.99 | 64.54 | 61.63 | 63.92 | 1,003,105 | +3.32(+5.48%) |
Mar 30, 2021 | 59.41 | 60.75 | 58.23 | 60.60 | 604,222 | +0.39(+0.65%) |
Mar 29, 2021 | 62.01 | 62.50 | 58.67 | 60.21 | 798,796 | -2.62(-4.17%) |
Mar 26, 2021 | 62.47 | 63.97 | 60.89 | 62.83 | 677,800 | +0.37(+0.59%) |
Mar 25, 2021 | 61.65 | 62.99 | 60.60 | 62.46 | 826,208 | -0.69(-1.09%) |
Mar 24, 2021 | 66.80 | 67.26 | 62.90 | 63.15 | 905,547 | -4.11(-6.11%) |
Mar 23, 2021 | 67.02 | 68.66 | 66.65 | 67.26 | 1,603,315 | +0.61(+0.92%) |
Mar 22, 2021 | 63.25 | 67.30 | 62.75 | 66.65 | 1,117,792 | +4.09(+6.54%) |
Mar 19, 2021 | 61.41 | 63.85 | 61.01 | 62.56 | 1,686,600 | +1.48(+2.42%) |
Mar 18, 2021 | 64.06 | 64.47 | 60.62 | 61.08 | 1,643,883 | -4.81(-7.30%) |
Mar 17, 2021 | 67.99 | 70.29 | 63.08 | 65.89 | 2,448,902 | -2.73(-3.98%) |
Mar 16, 2021 | 69.13 | 71.85 | 67.41 | 68.62 | 2,071,488 | +0.83(+1.22%) |
Mar 15, 2021 | 66.80 | 68.13 | 65.23 | 67.79 | 710,154 | +0.95(+1.42%) |
Mar 12, 2021 | 65.52 | 66.99 | 64.16 | 66.84 | 570,200 | -1.07(-1.58%) |
Mar 11, 2021 | 66.21 | 68.73 | 65.45 | 67.91 | 552,014 | +4.11(+6.44%) |
Mar 10, 2021 | 66.11 | 68.12 | 63.66 | 63.80 | 960,704 | -1.20(-1.85%) |
Mar 09, 2021 | 62.36 | 65.25 | 62.36 | 65.00 | 1,304,064 | +5.21(+8.71%) |
Mar 08, 2021 | 62.51 | 63.62 | 59.34 | 59.79 | 1,177,752 | -3.20(-5.08%) |
Mar 05, 2021 | 66.07 | 66.72 | 60.69 | 62.99 | 2,217,200 | -3.08(-4.66%) |
Mar 04, 2021 | 66.05 | 68.23 | 63.50 | 66.07 | 1,831,794 | -0.88(-1.31%) |
Mar 03, 2021 | 69.80 | 69.93 | 65.69 | 66.95 | 1,385,596 | -2.95(-4.22%) |
Mar 02, 2021 | 73.01 | 73.01 | 69.77 | 69.90 | 753,775 | -2.53(-3.49%) |
Mar 01, 2021 | 70.48 | 72.76 | 70.48 | 72.43 | 1,492,762 | +3.18(+4.59%) |
Feb 26, 2021 | 70.75 | 72.00 | 67.40 | 69.25 | 1,252,900 | -0.35(-0.50%) |
Feb 25, 2021 | 73.37 | 74.35 | 69.15 | 69.60 | 1,981,778 | -4.60(-6.20%) |
Feb 24, 2021 | 74.10 | 75.09 | 71.78 | 74.20 | 1,136,416 | -0.10(-0.13%) |
Feb 23, 2021 | 75.24 | 76.36 | 72.21 | 74.30 | 1,631,997 | -4.21(-5.36%) |
Feb 22, 2021 | 81.89 | 81.89 | 77.83 | 78.51 | 775,197 | -4.27(-5.16%) |
Feb 19, 2021 | 82.98 | 84.17 | 82.15 | 82.78 | 808,400 | +0.00(+0.00%) |
Feb 18, 2021 | 79.43 | 83.10 | 78.41 | 82.78 | 834,275 | +1.67(+2.06%) |
Feb 17, 2021 | 80.79 | 81.31 | 78.07 | 81.11 | 848,429 | -1.19(-1.45%) |
Feb 16, 2021 | 83.75 | 83.75 | 80.14 | 82.30 | 1,027,501 | -2.11(-2.50%) |
Feb 12, 2021 | 81.27 | 85.43 | 79.79 | 84.41 | 1,482,900 | +3.94(+4.90%) |
Feb 11, 2021 | 78.27 | 80.78 | 77.14 | 80.47 | 1,451,948 | +3.03(+3.91%) |
Feb 10, 2021 | 78.70 | 80.40 | 76.52 | 77.44 | 838,507 | -0.84(-1.07%) |
Feb 09, 2021 | 77.58 | 79.07 | 76.53 | 78.28 | 847,114 | +1.79(+2.34%) |
Feb 08, 2021 | 76.80 | 79.17 | 76.00 | 76.49 | 1,340,874 | +0.30(+0.39%) |
Feb 05, 2021 | 73.05 | 78.81 | 72.66 | 76.19 | 1,490,900 | +3.33(+4.57%) |
Feb 04, 2021 | 72.50 | 72.89 | 71.30 | 72.86 | 559,162 | +0.47(+0.65%) |
Feb 03, 2021 | 73.89 | 73.89 | 70.68 | 72.39 | 679,428 | -1.04(-1.42%) |
Feb 02, 2021 | 73.50 | 74.78 | 71.52 | 73.43 | 1,055,109 | +1.23(+1.70%) |