Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.21 | 64.50 | 64.20 | 64.41 | 180,000 | +0.06(+0.09%) |
Apr 29, 2021 | 64.45 | 64.45 | 64.20 | 64.35 | 1,158,017 | +0.03(+0.05%) |
Apr 28, 2021 | 64.30 | 64.48 | 64.20 | 64.32 | 1,506,232 | +0.05(+0.08%) |
Apr 27, 2021 | 64.15 | 64.33 | 64.10 | 64.27 | 325,177 | +0.13(+0.20%) |
Apr 26, 2021 | 64.12 | 64.21 | 64.09 | 64.14 | 634,899 | +0.06(+0.09%) |
Apr 23, 2021 | 64.13 | 64.21 | 64.08 | 64.08 | 1,249,100 | -0.06(-0.09%) |
Apr 22, 2021 | 64.06 | 64.29 | 64.06 | 64.14 | 773,544 | +0.14(+0.22%) |
Apr 21, 2021 | 63.95 | 64.00 | 63.94 | 64.00 | 438,687 | +0.03(+0.05%) |
Apr 20, 2021 | 63.99 | 64.03 | 63.95 | 63.97 | 702,439 | +0.02(+0.03%) |
Apr 19, 2021 | 63.96 | 64.09 | 63.93 | 63.95 | 792,496 | -0.01(-0.02%) |
Apr 16, 2021 | 64.00 | 64.09 | 63.90 | 63.96 | 1,075,800 | +0.03(+0.05%) |
Apr 15, 2021 | 63.95 | 64.05 | 63.89 | 63.93 | 946,439 | +0.04(+0.06%) |
Apr 14, 2021 | 64.00 | 64.25 | 63.80 | 63.89 | 1,288,683 | +0.01(+0.02%) |
Apr 13, 2021 | 64.00 | 64.10 | 63.80 | 63.88 | 679,176 | +0.02(+0.03%) |
Apr 12, 2021 | 64.35 | 64.47 | 63.85 | 63.86 | 2,216,949 | -0.84(-1.30%) |
Apr 09, 2021 | 64.25 | 64.74 | 64.25 | 64.70 | 153,900 | +0.27(+0.42%) |
Apr 08, 2021 | 64.50 | 64.65 | 64.09 | 64.43 | 385,202 | +0.09(+0.14%) |
Apr 07, 2021 | 64.00 | 64.49 | 63.99 | 64.34 | 229,783 | +0.19(+0.30%) |
Apr 06, 2021 | 63.90 | 64.19 | 63.75 | 64.15 | 594,289 | +0.16(+0.25%) |
Apr 05, 2021 | 64.00 | 64.17 | 63.71 | 63.99 | 656,443 | +0.05(+0.08%) |
Apr 01, 2021 | 63.71 | 63.99 | 63.71 | 63.94 | 699,500 | +0.30(+0.47%) |
Mar 31, 2021 | 64.00 | 64.00 | 63.56 | 63.64 | 340,470 | -0.20(-0.31%) |
Mar 30, 2021 | 63.75 | 64.05 | 63.60 | 63.84 | 729,444 | -0.01(-0.02%) |
Mar 29, 2021 | 63.27 | 64.05 | 63.27 | 63.85 | 606,642 | -0.15(-0.23%) |
Mar 26, 2021 | 64.00 | 64.18 | 63.84 | 64.00 | 476,800 | +0.09(+0.14%) |
Mar 25, 2021 | 63.81 | 64.20 | 63.50 | 63.91 | 436,867 | -0.09(-0.14%) |
Mar 24, 2021 | 64.14 | 64.29 | 63.90 | 64.00 | 335,195 | -0.29(-0.45%) |
Mar 23, 2021 | 64.24 | 64.32 | 63.90 | 64.29 | 232,308 | +0.09(+0.14%) |
Mar 22, 2021 | 63.99 | 64.25 | 63.68 | 64.20 | 518,819 | +0.00(+0.00%) |
Mar 19, 2021 | 63.89 | 64.39 | 63.89 | 64.20 | 266,100 | -0.06(-0.09%) |
Mar 18, 2021 | 63.91 | 64.49 | 63.81 | 64.26 | 497,604 | -0.31(-0.48%) |
Mar 17, 2021 | 64.00 | 64.70 | 63.37 | 64.57 | 733,689 | +0.51(+0.80%) |
Mar 16, 2021 | 64.39 | 64.55 | 63.90 | 64.06 | 565,201 | +0.04(+0.06%) |
Mar 15, 2021 | 60.39 | 64.70 | 56.70 | 64.02 | 806,579 | -0.55(-0.85%) |
Mar 12, 2021 | 64.40 | 64.70 | 64.09 | 64.57 | 747,500 | +0.19(+0.30%) |
Mar 11, 2021 | 65.32 | 65.49 | 63.05 | 64.38 | 2,969,990 | -1.02(-1.56%) |
Mar 10, 2021 | 65.53 | 65.90 | 65.00 | 65.40 | 8,826,323 | +14.10(+27.49%) |
Mar 09, 2021 | 50.03 | 51.61 | 48.02 | 51.30 | 166,403 | +2.77(+5.71%) |
Mar 08, 2021 | 51.40 | 52.00 | 48.51 | 48.53 | 147,649 | -2.65(-5.18%) |
Mar 05, 2021 | 49.74 | 51.30 | 46.68 | 51.18 | 287,500 | +1.94(+3.94%) |
Mar 04, 2021 | 49.70 | 51.10 | 48.42 | 49.24 | 270,101 | -0.76(-1.52%) |
Mar 03, 2021 | 51.63 | 51.63 | 49.83 | 50.00 | 93,983 | -2.24(-4.29%) |
Mar 02, 2021 | 54.10 | 54.10 | 52.03 | 52.24 | 90,623 | -1.18(-2.21%) |
Mar 01, 2021 | 51.96 | 53.85 | 51.52 | 53.42 | 148,611 | +2.69(+5.30%) |
Feb 26, 2021 | 50.98 | 52.00 | 49.77 | 50.73 | 132,700 | -0.42(-0.82%) |
Feb 25, 2021 | 52.23 | 52.28 | 49.56 | 51.15 | 185,559 | -1.68(-3.18%) |
Feb 24, 2021 | 52.66 | 53.39 | 51.35 | 52.83 | 90,945 | -0.30(-0.56%) |
Feb 23, 2021 | 52.69 | 53.90 | 50.01 | 53.13 | 222,805 | -0.67(-1.25%) |
Feb 22, 2021 | 54.35 | 55.75 | 53.14 | 53.80 | 207,897 | -1.94(-3.48%) |
Feb 19, 2021 | 56.00 | 57.78 | 55.61 | 55.74 | 207,200 | -0.17(-0.30%) |
Feb 18, 2021 | 54.56 | 56.41 | 54.33 | 55.91 | 187,549 | +0.31(+0.56%) |
Feb 17, 2021 | 54.19 | 55.65 | 53.62 | 55.60 | 215,509 | +0.66(+1.20%) |
Feb 16, 2021 | 54.21 | 55.15 | 52.37 | 54.94 | 288,848 | -0.43(-0.78%) |
Feb 12, 2021 | 57.29 | 58.57 | 54.94 | 55.37 | 435,300 | -1.69(-2.96%) |
Feb 11, 2021 | 59.50 | 63.43 | 55.24 | 57.06 | 1,736,125 | +7.16(+14.35%) |
Feb 10, 2021 | 52.23 | 54.36 | 49.07 | 49.90 | 554,153 | -1.34(-2.62%) |
Feb 09, 2021 | 50.99 | 52.66 | 50.41 | 51.24 | 481,385 | +0.97(+1.93%) |
Feb 08, 2021 | 49.05 | 50.32 | 48.99 | 50.27 | 234,416 | +1.58(+3.25%) |
Feb 05, 2021 | 48.00 | 49.15 | 48.00 | 48.69 | 110,800 | +0.91(+1.90%) |
Feb 04, 2021 | 49.99 | 49.99 | 47.07 | 47.78 | 193,405 | -1.88(-3.79%) |
Feb 03, 2021 | 48.70 | 50.83 | 48.42 | 49.66 | 436,863 | +0.43(+0.87%) |
Feb 02, 2021 | 45.25 | 49.50 | 44.99 | 49.23 | 799,285 | +4.78(+10.75%) |