Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 65.59 | 65.74 | 65.24 | 65.33 | 38,400 | -0.48(-0.73%) |
Apr 29, 2021 | 66.00 | 66.00 | 65.32 | 65.81 | 39,527 | +0.27(+0.41%) |
Apr 28, 2021 | 65.44 | 65.69 | 65.44 | 65.54 | 46,199 | -0.08(-0.12%) |
Apr 27, 2021 | 65.48 | 65.68 | 65.47 | 65.62 | 43,683 | +0.02(+0.03%) |
Apr 26, 2021 | 65.42 | 65.69 | 65.42 | 65.60 | 35,801 | +0.17(+0.26%) |
Apr 23, 2021 | 64.73 | 65.59 | 64.73 | 65.43 | 33,000 | +0.68(+1.05%) |
Apr 22, 2021 | 65.25 | 65.35 | 64.63 | 64.75 | 83,701 | -0.34(-0.52%) |
Apr 21, 2021 | 64.11 | 65.09 | 64.11 | 65.09 | 110,881 | +0.72(+1.12%) |
Apr 20, 2021 | 64.39 | 64.75 | 64.14 | 64.37 | 68,369 | -0.39(-0.60%) |
Apr 19, 2021 | 65.40 | 65.40 | 64.56 | 64.76 | 123,991 | -0.39(-0.60%) |
Apr 16, 2021 | 65.41 | 65.41 | 64.97 | 65.15 | 112,100 | +0.21(+0.32%) |
Apr 15, 2021 | 64.68 | 64.94 | 64.56 | 64.94 | 419,691 | +0.68(+1.06%) |
Apr 14, 2021 | 64.39 | 64.63 | 64.17 | 64.26 | 52,686 | -0.06(-0.09%) |
Apr 13, 2021 | 64.31 | 64.39 | 64.05 | 64.32 | 25,320 | +0.14(+0.22%) |
Apr 12, 2021 | 64.30 | 64.30 | 63.88 | 64.18 | 117,168 | +0.14(+0.22%) |
Apr 09, 2021 | 63.54 | 64.04 | 63.54 | 64.04 | 21,100 | +0.31(+0.49%) |
Apr 08, 2021 | 63.80 | 63.80 | 63.40 | 63.73 | 38,117 | +0.28(+0.44%) |
Apr 07, 2021 | 63.65 | 63.67 | 63.32 | 63.45 | 52,582 | -0.26(-0.41%) |
Apr 06, 2021 | 63.33 | 63.85 | 63.33 | 63.71 | 71,788 | +0.13(+0.20%) |
Apr 05, 2021 | 63.51 | 63.61 | 63.35 | 63.58 | 127,117 | +0.59(+0.94%) |
Apr 01, 2021 | 62.45 | 62.99 | 62.45 | 62.99 | 70,800 | +0.70(+1.12%) |
Mar 31, 2021 | 62.64 | 62.64 | 62.26 | 62.29 | 51,528 | +0.10(+0.16%) |
Mar 30, 2021 | 61.80 | 62.21 | 61.80 | 62.19 | 55,462 | +0.02(+0.03%) |
Mar 29, 2021 | 62.01 | 62.33 | 61.79 | 62.17 | 36,419 | -0.27(-0.43%) |
Mar 26, 2021 | 61.39 | 62.45 | 61.39 | 62.44 | 833,900 | +1.10(+1.79%) |
Mar 25, 2021 | 60.44 | 61.41 | 60.19 | 61.34 | 474,236 | +0.38(+0.62%) |
Mar 24, 2021 | 61.27 | 61.70 | 60.95 | 60.96 | 186,014 | -0.29(-0.47%) |
Mar 23, 2021 | 61.50 | 61.78 | 61.03 | 61.25 | 59,573 | -0.63(-1.02%) |
Mar 22, 2021 | 61.42 | 62.03 | 61.42 | 61.88 | 160,675 | +0.29(+0.47%) |
Mar 19, 2021 | 61.35 | 61.90 | 61.20 | 61.59 | 25,400 | +0.01(+0.02%) |
Mar 18, 2021 | 61.74 | 62.34 | 61.49 | 61.58 | 42,186 | -0.81(-1.30%) |
Mar 17, 2021 | 61.73 | 62.44 | 61.72 | 62.39 | 73,226 | +0.20(+0.32%) |
Mar 16, 2021 | 62.93 | 62.93 | 62.04 | 62.19 | 50,542 | -0.40(-0.64%) |
Mar 15, 2021 | 61.87 | 62.59 | 61.87 | 62.59 | 34,191 | +0.56(+0.90%) |
Mar 12, 2021 | 61.64 | 62.03 | 61.53 | 62.03 | 55,100 | +0.29(+0.47%) |
Mar 11, 2021 | 61.26 | 61.94 | 61.26 | 61.74 | 443,470 | +0.60(+0.98%) |
Mar 10, 2021 | 60.84 | 61.39 | 60.84 | 61.14 | 69,241 | +0.47(+0.77%) |
Mar 09, 2021 | 60.86 | 61.07 | 60.55 | 60.67 | 74,553 | +0.59(+0.98%) |
Mar 08, 2021 | 59.95 | 60.83 | 59.95 | 60.08 | 35,026 | +0.01(+0.02%) |
Mar 05, 2021 | 59.28 | 60.17 | 58.23 | 60.07 | 112,900 | +1.17(+1.99%) |
Mar 04, 2021 | 59.97 | 59.97 | 58.25 | 58.90 | 181,321 | -0.96(-1.60%) |
Mar 03, 2021 | 60.34 | 60.58 | 59.85 | 59.86 | 536,149 | -0.78(-1.29%) |
Mar 02, 2021 | 60.83 | 61.05 | 60.62 | 60.64 | 33,172 | -0.41(-0.67%) |
Mar 01, 2021 | 60.65 | 61.28 | 60.65 | 61.05 | 40,235 | +1.37(+2.30%) |
Feb 26, 2021 | 60.40 | 60.40 | 59.35 | 59.68 | 30,800 | -0.32(-0.53%) |
Feb 25, 2021 | 61.49 | 61.49 | 59.76 | 60.00 | 36,639 | -1.47(-2.39%) |
Feb 24, 2021 | 60.45 | 61.54 | 60.45 | 61.47 | 167,454 | +0.70(+1.15%) |
Feb 23, 2021 | 60.79 | 60.91 | 59.66 | 60.77 | 330,398 | +0.13(+0.21%) |
Feb 22, 2021 | 61.20 | 61.20 | 60.63 | 60.64 | 434,555 | -0.48(-0.79%) |
Feb 19, 2021 | 61.41 | 61.41 | 61.10 | 61.12 | 43,700 | +0.32(+0.53%) |
Feb 18, 2021 | 61.05 | 61.05 | 60.55 | 60.80 | 27,598 | -0.24(-0.39%) |
Feb 17, 2021 | 60.73 | 61.05 | 60.58 | 61.04 | 124,181 | -0.11(-0.18%) |
Feb 16, 2021 | 61.83 | 61.83 | 61.05 | 61.15 | 36,157 | -0.15(-0.24%) |
Feb 12, 2021 | 60.81 | 61.30 | 60.81 | 61.30 | 53,800 | +0.29(+0.48%) |
Feb 11, 2021 | 61.24 | 61.24 | 60.61 | 61.01 | 47,524 | +0.20(+0.33%) |
Feb 10, 2021 | 60.75 | 61.07 | 60.62 | 60.81 | 36,488 | +0.18(+0.30%) |
Feb 09, 2021 | 60.67 | 60.77 | 60.48 | 60.63 | 44,109 | +0.09(+0.15%) |
Feb 08, 2021 | 60.13 | 60.57 | 60.13 | 60.54 | 157,479 | +0.48(+0.81%) |
Feb 05, 2021 | 59.95 | 60.13 | 59.94 | 60.06 | 28,800 | +0.37(+0.61%) |
Feb 04, 2021 | 59.38 | 59.69 | 59.13 | 59.69 | 24,179 | +0.74(+1.26%) |
Feb 03, 2021 | 59.21 | 59.21 | 58.64 | 58.95 | 40,983 | +0.00(+0.00%) |
Feb 02, 2021 | 58.66 | 59.16 | 58.59 | 58.95 | 313,637 | +0.95(+1.64%) |