Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 63.01 | 63.06 | 62.97 | 63.06 | 1,415,014 | +0.06(+0.09%) |
Apr 29, 2021 | 62.87 | 63.01 | 62.86 | 63.00 | 3,001,764 | -0.06(-0.09%) |
Apr 28, 2021 | 62.98 | 63.06 | 62.92 | 63.06 | 10,620,886 | +0.09(+0.15%) |
Apr 27, 2021 | 63.04 | 63.08 | 62.97 | 62.97 | 1,351,706 | -0.14(-0.22%) |
Apr 26, 2021 | 63.14 | 63.15 | 63.10 | 63.11 | 546,844 | -0.05(-0.07%) |
Apr 23, 2021 | 63.19 | 63.20 | 63.10 | 63.15 | 367,745 | -0.05(-0.07%) |
Apr 22, 2021 | 63.17 | 63.21 | 63.08 | 63.20 | 1,314,604 | +0.01(+0.01%) |
Apr 21, 2021 | 63.17 | 63.21 | 63.12 | 63.19 | 1,735,344 | +0.01(+0.01%) |
Apr 20, 2021 | 63.05 | 63.20 | 63.05 | 63.18 | 488,636 | +0.12(+0.19%) |
Apr 19, 2021 | 63.00 | 63.10 | 62.99 | 63.06 | 588,054 | -0.02(-0.03%) |
Apr 16, 2021 | 63.06 | 63.13 | 63.05 | 63.08 | 589,678 | -0.08(-0.13%) |
Apr 15, 2021 | 63.05 | 63.22 | 63.05 | 63.16 | 607,205 | +0.20(+0.31%) |
Apr 14, 2021 | 62.95 | 62.97 | 62.91 | 62.97 | 590,372 | -0.03(-0.04%) |
Apr 13, 2021 | 62.86 | 63.01 | 62.86 | 63.00 | 466,244 | +0.14(+0.22%) |
Apr 12, 2021 | 62.86 | 62.86 | 62.81 | 62.86 | 1,088,861 | -0.06(-0.09%) |
Apr 09, 2021 | 62.86 | 62.96 | 62.82 | 62.91 | 480,105 | -0.07(-0.12%) |
Apr 08, 2021 | 62.96 | 63.00 | 62.94 | 62.99 | 608,181 | +0.10(+0.16%) |
Apr 07, 2021 | 62.89 | 62.97 | 62.86 | 62.88 | 1,223,874 | +0.00(+0.00%) |
Apr 06, 2021 | 62.76 | 62.89 | 62.76 | 62.88 | 679,283 | +0.20(+0.31%) |
Apr 05, 2021 | 62.61 | 62.70 | 62.58 | 62.69 | 1,097,433 | -0.10(-0.16%) |
Apr 01, 2021 | 62.74 | 62.82 | 62.73 | 62.79 | 1,366,553 | +0.15(+0.23%) |
Mar 31, 2021 | 62.71 | 62.75 | 62.62 | 62.65 | 1,098,542 | -0.09(-0.15%) |
Mar 30, 2021 | 62.67 | 62.75 | 62.64 | 62.74 | 1,785,158 | -0.04(-0.06%) |
Mar 29, 2021 | 62.92 | 62.92 | 62.74 | 62.78 | 1,510,712 | -0.11(-0.18%) |
Mar 26, 2021 | 62.91 | 62.98 | 62.88 | 62.89 | 1,075,227 | -0.12(-0.19%) |
Mar 25, 2021 | 63.05 | 63.08 | 62.93 | 63.01 | 702,962 | -0.01(-0.01%) |
Mar 24, 2021 | 62.92 | 63.04 | 62.91 | 63.02 | 583,582 | +0.04(+0.06%) |
Mar 23, 2021 | 62.90 | 62.99 | 62.87 | 62.98 | 672,650 | +0.15(+0.24%) |
Mar 22, 2021 | 62.79 | 62.84 | 62.78 | 62.83 | 412,946 | +0.09(+0.15%) |
Mar 19, 2021 | 62.65 | 62.79 | 62.65 | 62.74 | 942,474 | -0.02(-0.03%) |
Mar 18, 2021 | 62.68 | 62.79 | 62.64 | 62.76 | 1,207,044 | -0.22(-0.36%) |
Mar 17, 2021 | 62.83 | 63.06 | 62.78 | 62.98 | 901,855 | +0.04(+0.06%) |
Mar 16, 2021 | 62.98 | 63.01 | 62.92 | 62.94 | 570,225 | +0.02(+0.03%) |
Mar 15, 2021 | 62.90 | 62.96 | 62.90 | 62.92 | 597,223 | +0.02(+0.03%) |
Mar 12, 2021 | 62.91 | 62.92 | 62.85 | 62.91 | 993,880 | -0.24(-0.38%) |
Mar 11, 2021 | 63.15 | 63.19 | 63.06 | 63.15 | 748,229 | +0.02(+0.03%) |
Mar 10, 2021 | 63.04 | 63.15 | 63.02 | 63.13 | 4,082,569 | +0.11(+0.18%) |
Mar 09, 2021 | 63.02 | 63.05 | 62.95 | 63.02 | 781,781 | +0.15(+0.24%) |
Mar 08, 2021 | 62.96 | 62.96 | 62.86 | 62.87 | 732,344 | -0.19(-0.30%) |
Mar 05, 2021 | 62.95 | 63.11 | 62.93 | 63.06 | 1,388,169 | -0.07(-0.10%) |
Mar 04, 2021 | 63.32 | 63.34 | 63.06 | 63.12 | 960,370 | -0.17(-0.26%) |
Mar 03, 2021 | 63.33 | 63.33 | 63.21 | 63.29 | 1,030,308 | -0.21(-0.32%) |
Mar 02, 2021 | 63.37 | 63.50 | 63.36 | 63.49 | 724,113 | +0.10(+0.16%) |
Mar 01, 2021 | 63.36 | 63.42 | 63.30 | 63.39 | 896,475 | -0.00(-0.00%) |
Feb 26, 2021 | 63.19 | 63.41 | 63.03 | 63.39 | 1,347,067 | +0.34(+0.53%) |
Feb 25, 2021 | 63.40 | 63.42 | 62.95 | 63.06 | 2,153,879 | -0.60(-0.94%) |
Feb 24, 2021 | 63.56 | 63.66 | 63.53 | 63.65 | 817,275 | -0.07(-0.12%) |
Feb 23, 2021 | 63.66 | 63.75 | 63.63 | 63.73 | 881,342 | +0.05(+0.07%) |
Feb 22, 2021 | 63.69 | 63.77 | 63.64 | 63.68 | 847,511 | -0.06(-0.09%) |
Feb 19, 2021 | 63.77 | 63.80 | 63.69 | 63.74 | 742,868 | -0.13(-0.20%) |
Feb 18, 2021 | 63.80 | 63.89 | 63.78 | 63.87 | 462,863 | +0.01(+0.01%) |
Feb 17, 2021 | 63.85 | 63.89 | 63.81 | 63.86 | 489,203 | +0.04(+0.06%) |
Feb 16, 2021 | 63.93 | 63.95 | 63.79 | 63.82 | 923,406 | -0.26(-0.41%) |
Feb 12, 2021 | 64.11 | 64.14 | 64.06 | 64.08 | 3,040,326 | -0.10(-0.16%) |
Feb 11, 2021 | 64.22 | 64.22 | 64.16 | 64.18 | 794,834 | -0.04(-0.06%) |
Feb 10, 2021 | 64.16 | 64.22 | 64.15 | 64.22 | 491,235 | +0.09(+0.15%) |
Feb 09, 2021 | 64.12 | 64.16 | 64.11 | 64.13 | 782,153 | +0.02(+0.03%) |
Feb 08, 2021 | 64.10 | 64.15 | 64.07 | 64.11 | 584,271 | -0.01(-0.01%) |
Feb 05, 2021 | 64.16 | 64.20 | 64.11 | 64.12 | 581,534 | -0.04(-0.06%) |
Feb 04, 2021 | 64.14 | 64.18 | 64.10 | 64.15 | 643,577 | +0.00(+0.00%) |
Feb 03, 2021 | 64.20 | 64.21 | 64.15 | 64.15 | 571,448 | -0.07(-0.12%) |
Feb 02, 2021 | 64.23 | 64.25 | 64.20 | 64.23 | 595,218 | -0.09(-0.14%) |