Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.26 | 64.34 | 64.00 | 64.32 | 11,667,187 | +0.06(+0.09%) |
Apr 29, 2021 | 63.56 | 64.36 | 63.56 | 64.26 | 9,955,785 | +0.67(+1.06%) |
Apr 28, 2021 | 63.80 | 63.95 | 63.51 | 63.59 | 8,573,819 | +0.05(+0.07%) |
Apr 27, 2021 | 63.55 | 63.67 | 63.26 | 63.54 | 10,903,624 | -0.05(-0.07%) |
Apr 26, 2021 | 64.27 | 64.27 | 63.49 | 63.59 | 9,465,817 | -0.72(-1.12%) |
Apr 23, 2021 | 64.34 | 64.51 | 64.05 | 64.31 | 9,881,089 | -0.17(-0.26%) |
Apr 22, 2021 | 64.84 | 64.88 | 64.34 | 64.47 | 11,805,852 | -0.48(-0.74%) |
Apr 21, 2021 | 64.71 | 65.14 | 64.71 | 64.95 | 11,678,252 | +0.32(+0.50%) |
Apr 20, 2021 | 63.83 | 64.83 | 63.73 | 64.63 | 14,246,378 | +0.35(+0.55%) |
Apr 19, 2021 | 64.54 | 64.67 | 64.08 | 64.28 | 11,756,583 | -0.25(-0.39%) |
Apr 16, 2021 | 64.43 | 64.66 | 64.18 | 64.53 | 8,449,074 | +0.37(+0.58%) |
Apr 15, 2021 | 63.80 | 64.26 | 63.80 | 64.16 | 8,346,214 | +0.51(+0.80%) |
Apr 14, 2021 | 63.67 | 63.74 | 63.38 | 63.65 | 13,076,602 | -0.06(-0.09%) |
Apr 13, 2021 | 63.77 | 63.95 | 63.62 | 63.71 | 12,963,110 | -0.34(-0.53%) |
Apr 12, 2021 | 63.79 | 64.06 | 63.71 | 64.05 | 10,945,841 | +0.34(+0.54%) |
Apr 09, 2021 | 63.83 | 63.97 | 63.32 | 63.71 | 7,594,863 | -0.11(-0.17%) |
Apr 08, 2021 | 63.73 | 63.95 | 63.65 | 63.82 | 11,082,989 | +0.06(+0.10%) |
Apr 07, 2021 | 64.02 | 64.10 | 63.67 | 63.75 | 22,460,706 | -0.16(-0.25%) |
Apr 06, 2021 | 63.53 | 64.15 | 63.49 | 63.91 | 20,881,528 | +0.27(+0.42%) |
Apr 05, 2021 | 63.11 | 63.98 | 63.00 | 63.64 | 21,736,890 | +0.80(+1.28%) |
Apr 01, 2021 | 62.89 | 63.16 | 62.42 | 62.84 | 22,925,768 | -0.30(-0.48%) |
Mar 31, 2021 | 63.32 | 63.58 | 63.00 | 63.14 | 19,733,756 | -0.20(-0.32%) |
Mar 30, 2021 | 63.91 | 63.98 | 63.23 | 63.35 | 15,190,903 | -0.68(-1.07%) |
Mar 29, 2021 | 63.21 | 64.09 | 63.18 | 64.03 | 12,827,526 | +0.64(+1.01%) |
Mar 26, 2021 | 62.37 | 63.43 | 62.19 | 63.39 | 16,333,975 | +1.10(+1.77%) |
Mar 25, 2021 | 61.78 | 62.37 | 61.47 | 62.29 | 15,972,065 | +0.60(+0.97%) |
Mar 24, 2021 | 61.78 | 62.09 | 61.55 | 61.69 | 17,126,442 | -0.24(-0.39%) |
Mar 23, 2021 | 61.66 | 62.22 | 61.50 | 61.93 | 14,297,804 | +0.26(+0.42%) |
Mar 22, 2021 | 60.92 | 61.71 | 60.88 | 61.67 | 15,685,903 | +0.64(+1.06%) |
Mar 19, 2021 | 60.88 | 61.19 | 60.73 | 61.03 | 22,631,392 | +0.21(+0.35%) |
Mar 18, 2021 | 60.91 | 61.16 | 60.52 | 60.82 | 15,766,390 | -0.25(-0.41%) |
Mar 17, 2021 | 61.19 | 61.43 | 60.86 | 61.07 | 13,328,550 | -0.09(-0.15%) |
Mar 16, 2021 | 61.01 | 61.35 | 61.01 | 61.16 | 14,738,258 | +0.07(+0.12%) |
Mar 15, 2021 | 61.04 | 61.14 | 60.72 | 61.08 | 9,119,636 | +0.27(+0.44%) |
Mar 12, 2021 | 60.54 | 60.90 | 60.49 | 60.82 | 11,440,397 | +0.50(+0.82%) |
Mar 11, 2021 | 60.53 | 60.72 | 60.26 | 60.32 | 13,472,455 | -0.15(-0.24%) |
Mar 10, 2021 | 59.73 | 60.73 | 59.54 | 60.47 | 17,215,276 | +0.78(+1.31%) |
Mar 09, 2021 | 59.94 | 60.23 | 59.64 | 59.69 | 18,771,786 | -0.06(-0.09%) |
Mar 08, 2021 | 59.50 | 60.38 | 59.40 | 59.74 | 20,607,596 | +0.26(+0.43%) |
Mar 05, 2021 | 58.45 | 59.66 | 58.22 | 59.48 | 23,623,678 | +1.29(+2.21%) |
Mar 04, 2021 | 58.53 | 59.24 | 57.91 | 58.20 | 28,179,606 | -0.21(-0.36%) |
Mar 03, 2021 | 58.53 | 58.87 | 58.37 | 58.41 | 14,628,496 | -0.28(-0.47%) |
Mar 02, 2021 | 58.72 | 59.14 | 58.66 | 58.68 | 14,077,518 | -0.10(-0.17%) |
Mar 01, 2021 | 58.61 | 59.26 | 58.59 | 58.79 | 12,251,497 | +0.59(+1.01%) |
Feb 26, 2021 | 59.27 | 59.27 | 58.18 | 58.20 | 19,271,886 | -0.96(-1.62%) |
Feb 25, 2021 | 59.71 | 60.05 | 59.02 | 59.15 | 19,096,694 | -0.65(-1.09%) |
Feb 24, 2021 | 59.69 | 60.00 | 59.51 | 59.81 | 9,901,892 | -0.04(-0.06%) |
Feb 23, 2021 | 59.95 | 60.35 | 59.63 | 59.84 | 13,858,652 | +0.08(+0.14%) |
Feb 22, 2021 | 59.55 | 59.92 | 59.43 | 59.76 | 9,407,919 | +0.06(+0.09%) |
Feb 19, 2021 | 60.51 | 60.52 | 59.65 | 59.71 | 11,144,550 | -0.76(-1.26%) |
Feb 18, 2021 | 59.96 | 60.62 | 59.92 | 60.47 | 8,119,444 | -0.04(-0.06%) |
Feb 17, 2021 | 60.05 | 60.63 | 59.98 | 60.51 | 9,666,109 | +0.22(+0.37%) |
Feb 16, 2021 | 60.51 | 60.55 | 60.07 | 60.28 | 10,055,933 | -0.11(-0.18%) |
Feb 12, 2021 | 60.25 | 60.46 | 60.10 | 60.39 | 7,757,090 | +0.09(+0.15%) |
Feb 11, 2021 | 60.63 | 60.65 | 60.21 | 60.30 | 8,134,225 | -0.27(-0.44%) |
Feb 10, 2021 | 60.92 | 61.06 | 60.43 | 60.57 | 7,566,460 | -0.06(-0.11%) |
Feb 09, 2021 | 60.70 | 60.85 | 60.47 | 60.63 | 13,427,815 | -0.06(-0.09%) |
Feb 08, 2021 | 60.65 | 60.83 | 60.29 | 60.69 | 10,237,429 | +0.23(+0.38%) |
Feb 05, 2021 | 60.27 | 60.64 | 60.24 | 60.46 | 9,668,573 | +0.56(+0.94%) |
Feb 04, 2021 | 59.52 | 59.92 | 59.39 | 59.90 | 7,931,735 | +0.43(+0.73%) |
Feb 03, 2021 | 59.24 | 59.60 | 59.07 | 59.47 | 10,378,596 | +0.09(+0.15%) |
Feb 02, 2021 | 59.21 | 59.85 | 59.03 | 59.37 | 14,442,585 | +0.40(+0.67%) |