Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 68.27 | 68.57 | 67.11 | 67.29 | 8,480,239 | -1.25(-1.83%) |
Apr 29, 2021 | 67.15 | 68.97 | 66.95 | 68.54 | 10,480,107 | +1.77(+2.65%) |
Apr 28, 2021 | 66.53 | 66.93 | 66.15 | 66.77 | 6,632,222 | +0.21(+0.32%) |
Apr 27, 2021 | 65.54 | 66.67 | 64.86 | 66.56 | 9,150,193 | +1.79(+2.76%) |
Apr 26, 2021 | 64.54 | 65.81 | 64.37 | 64.77 | 7,728,890 | +0.60(+0.94%) |
Apr 23, 2021 | 62.32 | 64.21 | 62.01 | 64.17 | 7,606,916 | +2.24(+3.61%) |
Apr 22, 2021 | 62.36 | 63.15 | 61.48 | 61.93 | 8,988,303 | -0.57(-0.92%) |
Apr 21, 2021 | 61.04 | 62.56 | 60.65 | 62.51 | 6,741,010 | +1.63(+2.68%) |
Apr 20, 2021 | 62.48 | 62.82 | 60.80 | 60.87 | 7,881,308 | -2.09(-3.32%) |
Apr 19, 2021 | 62.15 | 63.67 | 62.05 | 62.97 | 9,155,854 | +1.09(+1.76%) |
Apr 16, 2021 | 62.83 | 62.92 | 61.49 | 61.88 | 10,765,715 | -0.73(-1.16%) |
Apr 15, 2021 | 63.89 | 64.51 | 61.73 | 62.60 | 10,633,212 | -1.85(-2.88%) |
Apr 14, 2021 | 64.03 | 65.39 | 63.75 | 64.46 | 7,009,258 | +0.80(+1.26%) |
Apr 13, 2021 | 64.68 | 64.68 | 63.26 | 63.65 | 5,112,647 | -1.06(-1.64%) |
Apr 12, 2021 | 64.34 | 64.92 | 64.34 | 64.72 | 5,879,875 | +0.13(+0.21%) |
Apr 09, 2021 | 65.30 | 65.78 | 64.22 | 64.58 | 6,603,019 | +0.70(+1.09%) |
Apr 08, 2021 | 63.60 | 63.98 | 63.16 | 63.88 | 6,655,377 | -0.20(-0.31%) |
Apr 07, 2021 | 64.19 | 64.61 | 63.46 | 64.08 | 7,618,372 | -0.24(-0.37%) |
Apr 06, 2021 | 64.88 | 65.59 | 64.14 | 64.32 | 7,700,871 | -0.81(-1.25%) |
Apr 05, 2021 | 65.19 | 65.84 | 64.77 | 65.14 | 8,591,469 | +1.63(+2.57%) |
Apr 01, 2021 | 62.26 | 63.55 | 62.16 | 63.50 | 6,065,131 | +1.20(+1.93%) |
Mar 31, 2021 | 62.20 | 62.74 | 61.49 | 62.30 | 7,884,835 | +0.40(+0.65%) |
Mar 30, 2021 | 61.44 | 62.19 | 61.15 | 61.90 | 6,591,687 | +0.62(+1.01%) |
Mar 29, 2021 | 61.80 | 62.54 | 60.79 | 61.27 | 8,489,063 | -1.53(-2.44%) |
Mar 26, 2021 | 63.00 | 63.15 | 62.07 | 62.80 | 6,363,527 | +0.55(+0.89%) |
Mar 25, 2021 | 61.04 | 62.56 | 60.28 | 62.25 | 6,508,412 | +0.97(+1.58%) |
Mar 24, 2021 | 61.25 | 62.86 | 61.19 | 61.28 | 6,064,912 | +0.73(+1.20%) |
Mar 23, 2021 | 61.53 | 62.06 | 60.48 | 60.56 | 6,549,221 | -1.35(-2.18%) |
Mar 22, 2021 | 62.45 | 62.82 | 61.87 | 61.91 | 5,376,627 | -1.22(-1.94%) |
Mar 19, 2021 | 62.49 | 63.65 | 61.93 | 63.13 | 11,163,926 | -0.02(-0.03%) |
Mar 18, 2021 | 63.95 | 64.90 | 63.07 | 63.15 | 7,760,596 | +0.35(+0.56%) |
Mar 17, 2021 | 63.72 | 63.72 | 62.26 | 62.79 | 7,199,873 | +0.22(+0.35%) |
Mar 16, 2021 | 63.13 | 63.18 | 62.14 | 62.57 | 5,892,902 | -0.83(-1.31%) |
Mar 15, 2021 | 64.41 | 64.66 | 62.56 | 63.41 | 7,173,648 | -1.25(-1.94%) |
Mar 12, 2021 | 64.04 | 65.19 | 63.81 | 64.66 | 5,904,319 | +1.19(+1.87%) |
Mar 11, 2021 | 61.93 | 63.90 | 61.70 | 63.47 | 9,660,833 | +1.32(+2.12%) |
Mar 10, 2021 | 61.22 | 62.19 | 61.05 | 62.15 | 9,343,762 | +1.22(+2.01%) |
Mar 09, 2021 | 61.20 | 62.16 | 59.57 | 60.93 | 10,213,405 | -0.68(-1.10%) |
Mar 08, 2021 | 62.43 | 62.73 | 61.49 | 61.61 | 9,064,027 | -0.54(-0.86%) |
Mar 05, 2021 | 63.18 | 63.66 | 60.25 | 62.14 | 10,676,049 | +0.24(+0.39%) |
Mar 04, 2021 | 61.95 | 62.29 | 60.24 | 61.91 | 11,668,077 | -0.18(-0.29%) |
Mar 03, 2021 | 61.42 | 63.30 | 61.08 | 62.09 | 9,239,347 | +1.11(+1.82%) |
Mar 02, 2021 | 60.89 | 61.92 | 60.62 | 60.98 | 6,360,728 | -0.29(-0.47%) |
Mar 01, 2021 | 59.82 | 62.06 | 59.80 | 61.27 | 6,001,937 | +2.27(+3.86%) |
Feb 26, 2021 | 60.13 | 60.48 | 58.54 | 58.99 | 9,985,196 | -1.32(-2.19%) |
Feb 25, 2021 | 61.50 | 62.35 | 60.19 | 60.31 | 11,072,766 | -1.28(-2.08%) |
Feb 24, 2021 | 60.21 | 62.54 | 59.73 | 61.59 | 12,068,969 | +1.69(+2.82%) |
Feb 23, 2021 | 60.36 | 60.64 | 58.72 | 59.90 | 9,011,785 | -0.27(-0.44%) |
Feb 22, 2021 | 59.88 | 60.30 | 59.33 | 60.17 | 8,421,169 | +0.99(+1.68%) |
Feb 19, 2021 | 59.68 | 60.64 | 58.44 | 59.17 | 8,810,966 | -0.02(-0.03%) |
Feb 18, 2021 | 58.29 | 59.48 | 57.96 | 59.19 | 6,412,188 | +0.60(+1.03%) |
Feb 17, 2021 | 57.93 | 58.67 | 57.69 | 58.59 | 9,946,780 | +0.33(+0.57%) |
Feb 16, 2021 | 56.30 | 58.64 | 56.05 | 58.25 | 11,517,382 | +2.64(+4.74%) |
Feb 12, 2021 | 53.46 | 55.68 | 53.34 | 55.62 | 8,514,662 | +2.16(+4.04%) |
Feb 11, 2021 | 53.19 | 53.88 | 52.96 | 53.46 | 6,319,788 | +0.39(+0.74%) |
Feb 10, 2021 | 53.92 | 54.20 | 52.75 | 53.06 | 7,924,050 | -0.54(-1.01%) |
Feb 09, 2021 | 52.85 | 53.86 | 52.38 | 53.61 | 5,815,987 | +0.40(+0.75%) |
Feb 08, 2021 | 53.33 | 53.46 | 52.61 | 53.21 | 5,644,184 | +0.10(+0.20%) |
Feb 05, 2021 | 53.06 | 53.72 | 52.67 | 53.10 | 8,391,640 | +0.51(+0.98%) |
Feb 04, 2021 | 51.32 | 52.59 | 51.09 | 52.59 | 8,282,801 | +1.66(+3.25%) |
Feb 03, 2021 | 52.09 | 52.70 | 50.45 | 50.93 | 10,738,437 | -1.03(-1.98%) |
Feb 02, 2021 | 51.57 | 52.72 | 51.55 | 51.96 | 9,153,550 | +1.11(+2.19%) |