Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.19 | 64.29 | 63.71 | 63.93 | 6,902,931 | -0.59(-0.91%) |
Apr 29, 2021 | 64.61 | 64.67 | 64.14 | 64.52 | 5,947,436 | +0.06(+0.09%) |
Apr 28, 2021 | 64.44 | 64.66 | 64.33 | 64.46 | 4,842,818 | -0.02(-0.03%) |
Apr 27, 2021 | 64.47 | 64.62 | 64.36 | 64.48 | 4,062,985 | -0.80(-1.22%) |
Apr 26, 2021 | 65.36 | 65.47 | 65.14 | 65.28 | 6,338,725 | -0.25(-0.38%) |
Apr 23, 2021 | 65.18 | 65.73 | 65.14 | 65.53 | 11,016,491 | +0.58(+0.89%) |
Apr 22, 2021 | 65.36 | 65.41 | 64.82 | 64.95 | 7,402,479 | +0.11(+0.18%) |
Apr 21, 2021 | 64.10 | 64.87 | 64.08 | 64.83 | 7,415,677 | +0.55(+0.86%) |
Apr 20, 2021 | 64.53 | 64.63 | 64.06 | 64.28 | 9,528,255 | -1.42(-2.16%) |
Apr 19, 2021 | 66.15 | 66.20 | 65.48 | 65.71 | 11,659,321 | -0.64(-0.96%) |
Apr 16, 2021 | 66.31 | 66.34 | 66.18 | 66.34 | 3,357,980 | +0.08(+0.11%) |
Apr 15, 2021 | 66.26 | 66.34 | 66.17 | 66.27 | 6,654,964 | +0.31(+0.47%) |
Apr 14, 2021 | 65.83 | 66.19 | 65.78 | 65.95 | 5,933,884 | -0.12(-0.19%) |
Apr 13, 2021 | 65.73 | 66.11 | 65.67 | 66.08 | 3,075,813 | +0.42(+0.64%) |
Apr 12, 2021 | 65.75 | 65.83 | 65.51 | 65.66 | 3,003,177 | -0.41(-0.62%) |
Apr 09, 2021 | 65.73 | 66.07 | 65.73 | 66.07 | 5,232,851 | +0.46(+0.69%) |
Apr 08, 2021 | 65.64 | 65.65 | 65.49 | 65.61 | 4,136,089 | +0.07(+0.10%) |
Apr 07, 2021 | 65.26 | 65.55 | 65.26 | 65.55 | 4,897,582 | +0.19(+0.29%) |
Apr 06, 2021 | 65.31 | 65.48 | 65.16 | 65.36 | 4,930,322 | -1.01(-1.51%) |
Apr 05, 2021 | 65.91 | 66.39 | 65.88 | 66.36 | 5,453,143 | +0.80(+1.21%) |
Apr 01, 2021 | 65.13 | 65.66 | 65.07 | 65.56 | 5,441,334 | +0.59(+0.90%) |
Mar 31, 2021 | 64.80 | 65.38 | 64.79 | 64.98 | 7,643,600 | -0.63(-0.95%) |
Mar 30, 2021 | 65.47 | 65.80 | 65.36 | 65.60 | 5,933,700 | -0.48(-0.73%) |
Mar 29, 2021 | 66.01 | 66.21 | 65.73 | 66.09 | 9,660,140 | -0.40(-0.60%) |
Mar 26, 2021 | 65.81 | 66.49 | 65.77 | 66.48 | 4,648,846 | +0.87(+1.33%) |
Mar 25, 2021 | 64.97 | 65.69 | 64.84 | 65.61 | 8,667,283 | +0.74(+1.14%) |
Mar 24, 2021 | 64.80 | 65.27 | 64.70 | 64.87 | 9,937,106 | -0.72(-1.10%) |
Mar 23, 2021 | 65.86 | 65.99 | 65.44 | 65.59 | 6,810,282 | -1.00(-1.50%) |
Mar 22, 2021 | 66.38 | 66.83 | 66.33 | 66.59 | 5,205,094 | -0.45(-0.66%) |
Mar 19, 2021 | 66.99 | 67.08 | 66.20 | 67.03 | 9,303,703 | +0.48(+0.73%) |
Mar 18, 2021 | 66.59 | 67.13 | 66.53 | 66.55 | 10,039,883 | +0.18(+0.27%) |
Mar 17, 2021 | 65.83 | 66.46 | 65.78 | 66.37 | 5,513,525 | +0.43(+0.65%) |
Mar 16, 2021 | 66.03 | 66.15 | 65.88 | 65.94 | 5,537,520 | +0.22(+0.33%) |
Mar 15, 2021 | 65.42 | 65.73 | 65.25 | 65.73 | 6,796,903 | +0.35(+0.54%) |
Mar 12, 2021 | 64.98 | 65.38 | 64.97 | 65.37 | 6,525,615 | +0.85(+1.32%) |
Mar 11, 2021 | 64.63 | 64.81 | 64.41 | 64.52 | 4,331,303 | -0.32(-0.50%) |
Mar 10, 2021 | 64.76 | 64.96 | 64.53 | 64.84 | 6,446,889 | +0.23(+0.35%) |
Mar 09, 2021 | 64.37 | 64.81 | 64.22 | 64.62 | 7,067,520 | +0.70(+1.10%) |
Mar 08, 2021 | 64.05 | 64.37 | 63.85 | 63.91 | 7,809,867 | -0.72(-1.12%) |
Mar 05, 2021 | 64.52 | 64.69 | 63.64 | 64.63 | 7,210,224 | +0.52(+0.81%) |
Mar 04, 2021 | 64.49 | 64.81 | 63.73 | 64.11 | 12,378,727 | -0.62(-0.95%) |
Mar 03, 2021 | 65.03 | 65.20 | 64.72 | 64.73 | 11,171,251 | -0.39(-0.60%) |
Mar 02, 2021 | 65.24 | 65.41 | 65.00 | 65.12 | 10,045,397 | -0.64(-0.98%) |
Mar 01, 2021 | 65.27 | 65.81 | 65.27 | 65.76 | 6,964,015 | +1.07(+1.66%) |
Feb 26, 2021 | 65.15 | 65.17 | 64.48 | 64.69 | 20,040,740 | -0.94(-1.43%) |
Feb 25, 2021 | 66.72 | 66.84 | 65.43 | 65.63 | 11,534,925 | -1.15(-1.72%) |
Feb 24, 2021 | 66.26 | 66.91 | 66.12 | 66.78 | 7,420,491 | -0.56(-0.83%) |
Feb 23, 2021 | 67.22 | 67.54 | 66.71 | 67.34 | 7,189,461 | -0.15(-0.22%) |
Feb 22, 2021 | 67.30 | 67.85 | 67.28 | 67.49 | 6,389,763 | -0.16(-0.24%) |
Feb 19, 2021 | 67.50 | 67.78 | 67.43 | 67.65 | 4,730,784 | +0.42(+0.62%) |
Feb 18, 2021 | 67.00 | 67.29 | 66.79 | 67.23 | 6,110,562 | -0.82(-1.20%) |
Feb 17, 2021 | 67.91 | 68.18 | 67.70 | 68.05 | 8,005,912 | -0.09(-0.14%) |
Feb 16, 2021 | 68.31 | 68.54 | 68.10 | 68.14 | 5,571,533 | +0.29(+0.43%) |
Feb 12, 2021 | 67.40 | 67.85 | 67.40 | 67.85 | 4,096,582 | +0.42(+0.62%) |
Feb 11, 2021 | 67.35 | 67.46 | 67.12 | 67.43 | 4,490,311 | +0.35(+0.52%) |
Feb 10, 2021 | 67.36 | 67.42 | 66.80 | 67.08 | 5,486,563 | -0.12(-0.18%) |
Feb 09, 2021 | 67.06 | 67.33 | 66.99 | 67.20 | 4,255,078 | +0.36(+0.54%) |
Feb 08, 2021 | 66.88 | 66.94 | 66.71 | 66.84 | 6,725,959 | +1.18(+1.79%) |
Feb 05, 2021 | 65.66 | 65.73 | 65.45 | 65.67 | 4,333,221 | +0.51(+0.79%) |
Feb 04, 2021 | 64.79 | 65.17 | 64.76 | 65.16 | 4,652,983 | +0.08(+0.12%) |
Feb 03, 2021 | 65.00 | 65.18 | 64.91 | 65.08 | 10,068,314 | +0.38(+0.59%) |
Feb 02, 2021 | 64.40 | 64.76 | 64.26 | 64.70 | 7,665,940 | +0.51(+0.80%) |