Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 56.00 | 57.63 | 55.05 | 55.22 | 88,378,800 | -9.87(-15.16%) |
Apr 29, 2021 | 67.01 | 67.05 | 63.99 | 65.09 | 30,782,304 | -0.61(-0.93%) |
Apr 28, 2021 | 65.55 | 66.56 | 63.74 | 65.70 | 13,371,219 | -0.31(-0.47%) |
Apr 27, 2021 | 67.11 | 68.36 | 66.00 | 66.01 | 10,822,988 | -0.71(-1.06%) |
Apr 26, 2021 | 66.49 | 67.25 | 65.85 | 66.72 | 11,763,307 | -0.30(-0.45%) |
Apr 23, 2021 | 65.72 | 67.13 | 65.43 | 67.02 | 12,416,000 | +2.71(+4.21%) |
Apr 22, 2021 | 67.42 | 67.50 | 64.08 | 64.31 | 16,796,116 | -3.02(-4.49%) |
Apr 21, 2021 | 65.73 | 67.36 | 64.70 | 67.33 | 11,813,802 | +1.63(+2.48%) |
Apr 20, 2021 | 68.01 | 68.10 | 65.22 | 65.70 | 14,168,367 | -2.24(-3.30%) |
Apr 19, 2021 | 69.62 | 69.92 | 66.77 | 67.94 | 18,195,252 | -2.18(-3.11%) |
Apr 16, 2021 | 71.97 | 72.20 | 69.68 | 70.12 | 9,429,900 | -1.59(-2.22%) |
Apr 15, 2021 | 70.55 | 71.88 | 70.17 | 71.71 | 11,102,928 | +1.97(+2.82%) |
Apr 14, 2021 | 72.51 | 73.22 | 69.50 | 69.74 | 12,923,504 | -2.71(-3.74%) |
Apr 13, 2021 | 71.72 | 72.78 | 70.73 | 72.45 | 9,990,227 | +1.59(+2.24%) |
Apr 12, 2021 | 70.87 | 71.84 | 69.65 | 70.86 | 9,486,523 | -0.33(-0.46%) |
Apr 09, 2021 | 70.35 | 71.45 | 69.91 | 71.19 | 15,659,500 | -0.03(-0.04%) |
Apr 08, 2021 | 69.91 | 71.45 | 69.28 | 71.22 | 16,839,208 | +2.23(+3.23%) |
Apr 07, 2021 | 66.64 | 69.97 | 66.08 | 68.99 | 23,943,790 | +1.99(+2.97%) |
Apr 06, 2021 | 64.67 | 67.65 | 64.30 | 67.00 | 15,581,877 | +2.76(+4.30%) |
Apr 05, 2021 | 64.14 | 64.34 | 61.81 | 64.24 | 15,488,262 | +0.41(+0.64%) |
Apr 01, 2021 | 64.68 | 66.36 | 63.64 | 63.83 | 15,261,000 | +0.20(+0.31%) |
Mar 31, 2021 | 63.98 | 64.98 | 63.27 | 63.63 | 14,475,976 | +0.64(+1.02%) |
Mar 30, 2021 | 62.30 | 64.10 | 61.90 | 62.99 | 12,528,717 | +0.05(+0.08%) |
Mar 29, 2021 | 62.00 | 64.96 | 61.71 | 62.94 | 22,025,892 | +1.68(+2.74%) |
Mar 26, 2021 | 61.52 | 61.87 | 59.28 | 61.26 | 15,582,600 | +0.06(+0.10%) |
Mar 25, 2021 | 60.30 | 62.01 | 59.57 | 61.20 | 19,193,712 | -0.86(-1.39%) |
Mar 24, 2021 | 64.95 | 64.95 | 62.05 | 62.06 | 15,458,466 | -2.21(-3.44%) |
Mar 23, 2021 | 65.13 | 65.63 | 64.11 | 64.27 | 17,787,900 | -0.94(-1.44%) |
Mar 22, 2021 | 66.89 | 66.89 | 64.35 | 65.21 | 24,112,584 | -1.02(-1.54%) |
Mar 19, 2021 | 67.11 | 67.11 | 65.77 | 66.23 | 20,721,500 | -0.49(-0.73%) |
Mar 18, 2021 | 69.21 | 69.90 | 66.68 | 66.72 | 15,842,577 | -3.48(-4.96%) |
Mar 17, 2021 | 68.32 | 70.82 | 66.96 | 70.20 | 15,676,650 | +0.95(+1.37%) |
Mar 16, 2021 | 70.95 | 71.86 | 68.57 | 69.25 | 13,210,632 | -1.03(-1.47%) |
Mar 15, 2021 | 68.24 | 70.49 | 67.18 | 70.28 | 15,472,867 | +2.18(+3.20%) |
Mar 12, 2021 | 67.72 | 68.81 | 66.64 | 68.10 | 15,414,000 | -0.36(-0.53%) |
Mar 11, 2021 | 66.37 | 68.74 | 65.83 | 68.46 | 14,710,328 | +3.63(+5.60%) |
Mar 10, 2021 | 68.43 | 69.46 | 64.59 | 64.83 | 22,439,200 | -2.69(-3.98%) |
Mar 09, 2021 | 65.72 | 68.21 | 64.60 | 67.52 | 22,590,248 | +4.04(+6.36%) |
Mar 08, 2021 | 67.22 | 68.64 | 63.42 | 63.48 | 21,700,940 | -3.47(-5.18%) |
Mar 05, 2021 | 67.44 | 67.79 | 61.52 | 66.95 | 22,346,102 | +0.20(+0.30%) |
Mar 04, 2021 | 70.61 | 71.78 | 66.02 | 66.75 | 22,484,638 | -4.11(-5.80%) |
Mar 03, 2021 | 73.54 | 74.50 | 70.66 | 70.86 | 19,349,232 | -2.81(-3.81%) |
Mar 02, 2021 | 76.61 | 77.10 | 73.56 | 73.67 | 20,485,980 | -3.96(-5.10%) |
Mar 01, 2021 | 78.36 | 78.73 | 76.05 | 77.63 | 24,276,124 | +0.57(+0.74%) |
Feb 26, 2021 | 76.87 | 79.08 | 75.00 | 77.06 | 35,323,500 | +2.47(+3.31%) |
Feb 25, 2021 | 78.15 | 80.75 | 73.89 | 74.59 | 63,444,392 | +2.67(+3.71%) |
Feb 24, 2021 | 73.06 | 73.95 | 71.71 | 71.92 | 18,298,532 | -1.25(-1.71%) |
Feb 23, 2021 | 68.45 | 74.33 | 66.19 | 73.17 | 32,637,800 | +2.68(+3.80%) |
Feb 22, 2021 | 71.59 | 73.75 | 70.42 | 70.49 | 20,978,236 | -1.79(-2.48%) |
Feb 19, 2021 | 72.97 | 74.96 | 71.88 | 72.28 | 25,910,900 | +0.02(+0.03%) |
Feb 18, 2021 | 70.74 | 72.90 | 70.36 | 72.26 | 16,030,195 | +0.47(+0.65%) |
Feb 17, 2021 | 73.05 | 73.28 | 70.13 | 71.79 | 21,407,026 | -2.17(-2.93%) |
Feb 16, 2021 | 72.19 | 74.84 | 71.81 | 73.96 | 27,712,792 | +2.06(+2.87%) |
Feb 12, 2021 | 68.56 | 73.18 | 68.40 | 71.90 | 38,044,200 | +3.34(+4.87%) |
Feb 11, 2021 | 67.99 | 69.02 | 66.58 | 68.56 | 30,455,292 | +0.79(+1.17%) |
Feb 10, 2021 | 65.80 | 69.25 | 63.20 | 67.77 | 73,495,488 | +7.90(+13.20%) |
Feb 09, 2021 | 58.57 | 60.73 | 58.55 | 59.87 | 37,468,740 | +1.67(+2.87%) |
Feb 08, 2021 | 57.80 | 59.60 | 57.38 | 58.20 | 18,284,096 | +1.42(+2.50%) |
Feb 05, 2021 | 56.02 | 57.44 | 55.03 | 56.78 | 16,889,600 | +0.27(+0.48%) |
Feb 04, 2021 | 54.79 | 56.52 | 54.44 | 56.51 | 10,979,206 | +1.93(+3.54%) |
Feb 03, 2021 | 54.56 | 55.19 | 53.70 | 54.58 | 16,802,554 | +0.58(+1.07%) |
Feb 02, 2021 | 52.87 | 54.87 | 52.71 | 54.00 | 13,944,224 | +1.34(+2.54%) |