Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 69.09 | 69.43 | 68.37 | 69.41 | 2,187,903 | +0.63(+0.91%) |
Apr 29, 2021 | 68.22 | 69.04 | 68.22 | 68.79 | 3,555,320 | +0.45(+0.66%) |
Apr 28, 2021 | 68.62 | 68.76 | 67.99 | 68.34 | 1,532,691 | +0.02(+0.03%) |
Apr 27, 2021 | 68.96 | 68.99 | 68.26 | 68.32 | 1,776,463 | -0.61(-0.88%) |
Apr 26, 2021 | 69.45 | 69.61 | 68.73 | 68.93 | 1,725,154 | -0.52(-0.75%) |
Apr 23, 2021 | 70.03 | 70.19 | 69.40 | 69.45 | 1,504,957 | -0.59(-0.84%) |
Apr 22, 2021 | 70.10 | 70.33 | 69.69 | 70.04 | 1,662,551 | -0.22(-0.32%) |
Apr 21, 2021 | 71.28 | 71.51 | 70.19 | 70.27 | 2,075,235 | -0.89(-1.25%) |
Apr 20, 2021 | 70.39 | 71.56 | 70.26 | 71.15 | 2,888,278 | +0.90(+1.28%) |
Apr 19, 2021 | 70.37 | 70.45 | 69.62 | 70.26 | 1,914,409 | +0.13(+0.18%) |
Apr 16, 2021 | 69.47 | 70.37 | 69.39 | 70.13 | 2,486,553 | +0.91(+1.32%) |
Apr 15, 2021 | 68.11 | 69.26 | 68.11 | 69.22 | 3,355,880 | +0.92(+1.35%) |
Apr 14, 2021 | 67.76 | 68.31 | 67.54 | 68.29 | 1,570,867 | +0.26(+0.38%) |
Apr 13, 2021 | 67.26 | 68.20 | 67.09 | 68.03 | 2,068,790 | +0.49(+0.73%) |
Apr 12, 2021 | 67.57 | 68.15 | 67.36 | 67.54 | 1,622,258 | +0.13(+0.20%) |
Apr 09, 2021 | 67.25 | 67.79 | 67.25 | 67.41 | 1,874,087 | +0.04(+0.07%) |
Apr 08, 2021 | 67.84 | 67.89 | 67.28 | 67.36 | 2,069,224 | -0.17(-0.25%) |
Apr 07, 2021 | 67.93 | 68.21 | 67.20 | 67.53 | 1,659,213 | -0.34(-0.50%) |
Apr 06, 2021 | 67.24 | 67.87 | 67.03 | 67.87 | 1,399,646 | +0.37(+0.54%) |
Apr 05, 2021 | 66.71 | 67.73 | 66.68 | 67.50 | 2,027,478 | +0.89(+1.33%) |
Apr 01, 2021 | 66.81 | 67.02 | 66.19 | 66.62 | 2,273,104 | -0.46(-0.68%) |
Mar 31, 2021 | 66.46 | 67.20 | 66.45 | 67.07 | 3,909,703 | +0.38(+0.56%) |
Mar 30, 2021 | 67.48 | 67.50 | 66.30 | 66.70 | 1,778,580 | -0.96(-1.42%) |
Mar 29, 2021 | 66.75 | 68.19 | 66.59 | 67.66 | 1,923,181 | +0.91(+1.36%) |
Mar 26, 2021 | 66.27 | 66.80 | 65.86 | 66.75 | 1,839,070 | +0.15(+0.23%) |
Mar 25, 2021 | 66.29 | 67.02 | 65.77 | 66.60 | 2,274,427 | +0.75(+1.14%) |
Mar 24, 2021 | 65.24 | 66.30 | 65.06 | 65.84 | 2,285,161 | +0.17(+0.26%) |
Mar 23, 2021 | 64.51 | 65.82 | 64.46 | 65.67 | 3,708,240 | +1.07(+1.65%) |
Mar 22, 2021 | 64.39 | 64.79 | 64.02 | 64.61 | 3,728,696 | -0.22(-0.35%) |
Mar 19, 2021 | 65.08 | 65.34 | 64.28 | 64.83 | 6,203,391 | +0.07(+0.11%) |
Mar 18, 2021 | 64.49 | 65.30 | 64.15 | 64.76 | 4,281,834 | +0.39(+0.60%) |
Mar 17, 2021 | 64.79 | 65.40 | 64.32 | 64.37 | 5,146,947 | -0.26(-0.40%) |
Mar 16, 2021 | 63.93 | 64.84 | 63.86 | 64.63 | 3,095,130 | +0.23(+0.36%) |
Mar 15, 2021 | 63.90 | 64.76 | 63.87 | 64.40 | 3,554,581 | +0.79(+1.24%) |
Mar 12, 2021 | 63.11 | 64.00 | 62.93 | 63.61 | 3,230,166 | +1.00(+1.60%) |
Mar 11, 2021 | 62.71 | 63.27 | 62.38 | 62.61 | 4,008,189 | -0.49(-0.78%) |
Mar 10, 2021 | 62.62 | 63.68 | 62.27 | 63.10 | 3,645,031 | +0.61(+0.98%) |
Mar 09, 2021 | 61.96 | 62.74 | 61.75 | 62.49 | 4,358,141 | +0.17(+0.27%) |
Mar 08, 2021 | 61.71 | 62.81 | 61.27 | 62.32 | 3,334,671 | +1.08(+1.76%) |
Mar 05, 2021 | 60.40 | 61.57 | 59.92 | 61.24 | 4,129,237 | +1.20(+2.00%) |
Mar 04, 2021 | 60.53 | 61.90 | 59.89 | 60.04 | 3,174,653 | -0.42(-0.70%) |
Mar 03, 2021 | 59.93 | 60.64 | 59.54 | 60.46 | 2,229,605 | +0.31(+0.52%) |
Mar 02, 2021 | 60.20 | 60.66 | 59.46 | 60.15 | 2,512,932 | +0.04(+0.06%) |
Mar 01, 2021 | 59.30 | 60.62 | 59.24 | 60.12 | 4,933,981 | +1.25(+2.12%) |
Feb 26, 2021 | 60.25 | 60.64 | 58.79 | 58.87 | 4,541,637 | -1.34(-2.23%) |
Feb 25, 2021 | 59.81 | 60.39 | 59.73 | 60.21 | 2,453,726 | +0.45(+0.75%) |
Feb 24, 2021 | 60.74 | 60.89 | 59.71 | 59.77 | 3,724,172 | -0.91(-1.51%) |
Feb 23, 2021 | 61.49 | 61.60 | 60.36 | 60.68 | 3,743,439 | -0.27(-0.44%) |
Feb 22, 2021 | 60.75 | 61.05 | 59.75 | 60.95 | 4,390,418 | -0.19(-0.31%) |
Feb 19, 2021 | 62.25 | 62.45 | 60.92 | 61.14 | 4,860,806 | -1.65(-2.63%) |
Feb 18, 2021 | 62.77 | 63.17 | 62.60 | 62.79 | 3,392,321 | -0.13(-0.20%) |
Feb 17, 2021 | 62.91 | 63.24 | 62.49 | 62.91 | 1,850,676 | +0.10(+0.16%) |
Feb 16, 2021 | 63.00 | 63.21 | 62.23 | 62.81 | 2,525,195 | -0.21(-0.33%) |
Feb 12, 2021 | 63.74 | 63.94 | 62.71 | 63.02 | 1,799,028 | -0.67(-1.06%) |
Feb 11, 2021 | 64.13 | 64.23 | 63.56 | 63.70 | 2,020,482 | -0.43(-0.68%) |
Feb 10, 2021 | 63.68 | 64.14 | 63.31 | 64.13 | 1,590,656 | +0.85(+1.35%) |
Feb 09, 2021 | 63.43 | 63.54 | 62.50 | 63.28 | 1,632,112 | +0.06(+0.10%) |
Feb 08, 2021 | 63.66 | 63.82 | 63.00 | 63.22 | 2,049,366 | -0.20(-0.31%) |
Feb 05, 2021 | 62.99 | 63.73 | 62.63 | 63.41 | 1,851,682 | +0.81(+1.29%) |
Feb 04, 2021 | 62.62 | 62.97 | 62.11 | 62.61 | 2,695,746 | +0.07(+0.11%) |
Feb 03, 2021 | 62.10 | 62.85 | 62.08 | 62.54 | 1,992,513 | +0.22(+0.36%) |
Feb 02, 2021 | 62.88 | 63.89 | 62.26 | 62.32 | 2,463,641 | -0.43(-0.69%) |