Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 67.62 | 68.27 | 67.01 | 67.44 | 5,282,640 | -0.40(-0.59%) |
Apr 29, 2021 | 66.96 | 67.90 | 66.63 | 67.84 | 4,338,883 | +1.40(+2.10%) |
Apr 28, 2021 | 66.23 | 66.81 | 65.94 | 66.44 | 3,229,570 | +0.14(+0.21%) |
Apr 27, 2021 | 66.00 | 66.68 | 65.66 | 66.30 | 3,738,876 | +0.49(+0.75%) |
Apr 26, 2021 | 66.99 | 67.39 | 65.60 | 65.81 | 3,874,055 | -1.05(-1.58%) |
Apr 23, 2021 | 65.83 | 67.14 | 65.47 | 66.86 | 5,582,373 | +1.16(+1.76%) |
Apr 22, 2021 | 65.29 | 66.31 | 65.00 | 65.70 | 4,547,304 | +0.66(+1.01%) |
Apr 21, 2021 | 64.43 | 65.45 | 64.17 | 65.05 | 4,889,310 | +0.69(+1.08%) |
Apr 20, 2021 | 65.08 | 65.25 | 63.68 | 64.35 | 4,400,307 | -1.19(-1.81%) |
Apr 19, 2021 | 66.43 | 66.43 | 65.50 | 65.54 | 3,743,989 | -0.94(-1.41%) |
Apr 16, 2021 | 66.24 | 66.57 | 65.83 | 66.48 | 6,004,019 | +0.71(+1.08%) |
Apr 15, 2021 | 65.76 | 66.42 | 65.64 | 65.77 | 4,000,233 | +0.60(+0.92%) |
Apr 14, 2021 | 65.18 | 65.80 | 65.01 | 65.17 | 3,749,802 | +0.14(+0.22%) |
Apr 13, 2021 | 65.39 | 65.81 | 64.50 | 65.03 | 5,301,605 | -1.01(-1.52%) |
Apr 12, 2021 | 65.87 | 66.19 | 65.09 | 66.03 | 5,023,232 | +0.07(+0.10%) |
Apr 09, 2021 | 65.67 | 66.01 | 64.87 | 65.97 | 5,395,185 | +0.40(+0.61%) |
Apr 08, 2021 | 64.61 | 65.66 | 64.31 | 65.57 | 5,605,406 | +1.19(+1.84%) |
Apr 07, 2021 | 64.19 | 64.89 | 64.16 | 64.38 | 5,054,329 | +0.13(+0.21%) |
Apr 06, 2021 | 64.33 | 64.90 | 64.08 | 64.25 | 4,560,006 | -0.11(-0.18%) |
Apr 05, 2021 | 62.95 | 64.52 | 62.95 | 64.36 | 5,826,835 | +1.69(+2.70%) |
Apr 01, 2021 | 63.58 | 63.79 | 62.28 | 62.67 | 5,297,590 | -0.16(-0.26%) |
Mar 31, 2021 | 63.38 | 64.12 | 62.78 | 62.83 | 6,067,164 | -0.35(-0.56%) |
Mar 30, 2021 | 62.00 | 63.38 | 61.78 | 63.18 | 6,999,419 | +0.94(+1.51%) |
Mar 29, 2021 | 62.67 | 63.35 | 61.80 | 62.24 | 5,599,687 | -0.48(-0.77%) |
Mar 26, 2021 | 62.42 | 63.01 | 61.86 | 62.73 | 6,340,074 | +0.91(+1.48%) |
Mar 25, 2021 | 60.79 | 62.02 | 60.23 | 61.82 | 5,795,955 | +0.71(+1.17%) |
Mar 24, 2021 | 61.27 | 62.20 | 61.10 | 61.10 | 5,197,333 | -0.19(-0.31%) |
Mar 23, 2021 | 62.97 | 63.04 | 61.02 | 61.29 | 6,348,099 | -1.87(-2.96%) |
Mar 22, 2021 | 63.58 | 63.92 | 62.58 | 63.16 | 5,583,950 | -0.10(-0.17%) |
Mar 19, 2021 | 62.46 | 63.77 | 61.89 | 63.27 | 22,155,358 | +0.09(+0.14%) |
Mar 18, 2021 | 63.77 | 64.43 | 62.97 | 63.18 | 4,976,324 | -0.78(-1.22%) |
Mar 17, 2021 | 63.47 | 64.44 | 63.34 | 63.96 | 5,409,275 | +0.59(+0.93%) |
Mar 16, 2021 | 64.41 | 64.41 | 63.09 | 63.37 | 5,711,961 | -1.23(-1.91%) |
Mar 15, 2021 | 63.64 | 64.64 | 63.06 | 64.61 | 5,536,230 | +1.12(+1.77%) |
Mar 12, 2021 | 62.95 | 63.92 | 62.84 | 63.49 | 5,770,192 | +0.72(+1.15%) |
Mar 11, 2021 | 62.49 | 63.36 | 62.43 | 62.77 | 5,943,792 | +0.46(+0.73%) |
Mar 10, 2021 | 62.92 | 63.03 | 61.25 | 62.31 | 7,504,168 | -0.46(-0.73%) |
Mar 09, 2021 | 62.68 | 63.68 | 61.67 | 62.77 | 9,449,425 | +0.85(+1.38%) |
Mar 08, 2021 | 60.49 | 62.55 | 60.10 | 61.91 | 14,293,298 | +2.34(+3.92%) |
Mar 05, 2021 | 59.87 | 60.04 | 58.28 | 59.57 | 9,669,979 | +0.16(+0.27%) |
Mar 04, 2021 | 60.72 | 61.22 | 58.08 | 59.41 | 11,672,379 | -1.05(-1.74%) |
Mar 03, 2021 | 62.40 | 62.71 | 60.36 | 60.47 | 11,253,306 | -2.42(-3.85%) |
Mar 02, 2021 | 63.99 | 64.28 | 62.46 | 62.89 | 9,461,927 | -0.99(-1.55%) |
Mar 01, 2021 | 63.32 | 64.45 | 63.32 | 63.88 | 7,356,804 | +1.20(+1.91%) |
Feb 26, 2021 | 64.88 | 64.88 | 62.12 | 62.68 | 10,490,532 | -1.61(-2.50%) |
Feb 25, 2021 | 64.67 | 65.68 | 62.86 | 64.29 | 14,118,405 | -2.07(-3.12%) |
Feb 24, 2021 | 66.00 | 67.31 | 65.43 | 66.36 | 14,093,983 | -0.35(-0.53%) |
Feb 23, 2021 | 66.82 | 67.50 | 65.71 | 66.71 | 11,004,711 | +0.65(+0.98%) |
Feb 22, 2021 | 63.92 | 66.55 | 63.92 | 66.06 | 11,063,438 | +1.77(+2.75%) |
Feb 19, 2021 | 64.95 | 65.27 | 64.01 | 64.30 | 4,615,059 | -0.58(-0.89%) |
Feb 18, 2021 | 63.63 | 65.31 | 63.18 | 64.87 | 8,096,313 | +1.40(+2.20%) |
Feb 17, 2021 | 63.74 | 63.79 | 62.78 | 63.48 | 8,369,103 | -0.64(-0.99%) |
Feb 16, 2021 | 64.46 | 64.68 | 63.89 | 64.11 | 6,625,862 | -0.47(-0.74%) |
Feb 12, 2021 | 64.89 | 65.38 | 64.31 | 64.59 | 6,107,720 | -0.97(-1.48%) |
Feb 11, 2021 | 65.19 | 66.73 | 64.90 | 65.56 | 6,102,368 | +0.40(+0.61%) |
Feb 10, 2021 | 65.32 | 65.70 | 64.87 | 65.16 | 4,877,526 | -0.13(-0.20%) |
Feb 09, 2021 | 66.09 | 66.29 | 65.25 | 65.29 | 5,804,484 | -0.92(-1.39%) |
Feb 08, 2021 | 64.86 | 66.25 | 64.37 | 66.21 | 4,790,061 | +1.55(+2.40%) |
Feb 05, 2021 | 65.60 | 65.95 | 64.50 | 64.66 | 3,975,935 | -0.24(-0.36%) |
Feb 04, 2021 | 63.34 | 66.07 | 62.89 | 64.90 | 10,300,962 | +1.75(+2.77%) |
Feb 03, 2021 | 62.42 | 63.53 | 62.00 | 63.14 | 5,788,504 | +0.85(+1.37%) |
Feb 02, 2021 | 61.20 | 62.86 | 60.99 | 62.29 | 5,863,032 | +1.67(+2.75%) |