Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.98 | 65.98 | 64.72 | 65.18 | 2,005,407 | -0.23(-0.34%) |
Apr 29, 2021 | 65.04 | 66.02 | 64.83 | 65.40 | 2,302,084 | +1.79(+2.81%) |
Apr 28, 2021 | 62.48 | 64.29 | 62.46 | 63.62 | 2,490,737 | +1.40(+2.26%) |
Apr 27, 2021 | 61.65 | 62.26 | 61.23 | 62.21 | 1,454,135 | +0.63(+1.03%) |
Apr 26, 2021 | 61.75 | 62.53 | 61.22 | 61.58 | 1,193,227 | +0.49(+0.79%) |
Apr 23, 2021 | 58.75 | 61.33 | 58.41 | 61.09 | 3,505,052 | +2.23(+3.79%) |
Apr 22, 2021 | 60.12 | 60.38 | 58.68 | 58.87 | 2,179,189 | -1.10(-1.84%) |
Apr 21, 2021 | 57.82 | 60.09 | 57.54 | 59.97 | 1,847,040 | +1.60(+2.75%) |
Apr 20, 2021 | 59.59 | 60.56 | 57.68 | 58.36 | 2,783,992 | -1.81(-3.01%) |
Apr 19, 2021 | 61.10 | 61.87 | 59.92 | 60.18 | 3,063,135 | -0.67(-1.10%) |
Apr 16, 2021 | 61.52 | 62.10 | 60.50 | 60.84 | 1,800,611 | +0.34(+0.56%) |
Apr 15, 2021 | 61.81 | 61.92 | 59.34 | 60.50 | 2,335,691 | -1.41(-2.28%) |
Apr 14, 2021 | 60.90 | 62.36 | 60.75 | 61.92 | 1,384,427 | +0.71(+1.16%) |
Apr 13, 2021 | 61.93 | 61.93 | 60.40 | 61.21 | 1,634,137 | -1.45(-2.31%) |
Apr 12, 2021 | 62.33 | 62.99 | 62.14 | 62.66 | 906,102 | +0.66(+1.06%) |
Apr 09, 2021 | 62.48 | 62.75 | 60.96 | 62.00 | 1,353,428 | +0.43(+0.70%) |
Apr 08, 2021 | 61.57 | 61.84 | 60.27 | 61.56 | 1,224,569 | -0.76(-1.22%) |
Apr 07, 2021 | 62.43 | 62.79 | 61.75 | 62.33 | 978,286 | +0.31(+0.50%) |
Apr 06, 2021 | 62.35 | 62.99 | 61.68 | 62.01 | 1,116,095 | -0.81(-1.28%) |
Apr 05, 2021 | 63.25 | 63.68 | 62.12 | 62.82 | 1,816,649 | +0.61(+0.98%) |
Apr 01, 2021 | 61.96 | 62.81 | 61.42 | 62.21 | 1,506,448 | +0.00(+0.00%) |
Mar 31, 2021 | 62.46 | 63.10 | 61.48 | 62.21 | 1,855,768 | -0.36(-0.57%) |
Mar 30, 2021 | 61.17 | 63.03 | 60.33 | 62.57 | 2,361,635 | +3.06(+5.14%) |
Mar 29, 2021 | 60.15 | 60.69 | 58.75 | 59.51 | 1,419,926 | -2.04(-3.31%) |
Mar 26, 2021 | 61.60 | 62.48 | 60.55 | 61.55 | 1,612,997 | +0.87(+1.43%) |
Mar 25, 2021 | 57.83 | 61.13 | 56.94 | 60.68 | 1,650,012 | +2.80(+4.84%) |
Mar 24, 2021 | 58.98 | 59.82 | 57.87 | 57.88 | 1,712,995 | -0.09(-0.15%) |
Mar 23, 2021 | 58.25 | 59.13 | 57.57 | 57.96 | 1,976,767 | -0.90(-1.53%) |
Mar 22, 2021 | 59.84 | 60.05 | 58.18 | 58.87 | 1,459,885 | -1.27(-2.12%) |
Mar 19, 2021 | 60.11 | 61.81 | 59.45 | 60.14 | 7,793,310 | -1.11(-1.81%) |
Mar 18, 2021 | 61.15 | 63.77 | 60.78 | 61.25 | 2,240,763 | +1.34(+2.24%) |
Mar 17, 2021 | 60.13 | 61.03 | 59.12 | 59.91 | 1,556,483 | +0.55(+0.92%) |
Mar 16, 2021 | 59.86 | 60.14 | 58.67 | 59.36 | 1,503,073 | -1.50(-2.47%) |
Mar 15, 2021 | 61.35 | 61.65 | 59.42 | 60.86 | 1,667,209 | -0.80(-1.29%) |
Mar 12, 2021 | 62.47 | 63.07 | 61.25 | 61.66 | 1,764,518 | +1.11(+1.83%) |
Mar 11, 2021 | 60.11 | 61.45 | 60.01 | 60.55 | 1,275,112 | -0.14(-0.23%) |
Mar 10, 2021 | 59.59 | 60.80 | 58.93 | 60.69 | 1,773,239 | +0.97(+1.63%) |
Mar 09, 2021 | 60.51 | 61.78 | 58.54 | 59.72 | 2,264,371 | -2.27(-3.66%) |
Mar 08, 2021 | 61.11 | 63.23 | 60.61 | 61.98 | 1,607,975 | +1.97(+3.28%) |
Mar 05, 2021 | 59.93 | 60.62 | 57.41 | 60.02 | 1,579,454 | +1.30(+2.21%) |
Mar 04, 2021 | 59.84 | 60.87 | 57.35 | 58.72 | 2,236,396 | -1.30(-2.16%) |
Mar 03, 2021 | 61.05 | 62.05 | 59.80 | 60.02 | 1,269,613 | -0.06(-0.10%) |
Mar 02, 2021 | 60.08 | 60.98 | 59.84 | 60.08 | 1,569,614 | -0.33(-0.55%) |
Mar 01, 2021 | 59.98 | 61.04 | 59.26 | 60.41 | 1,202,672 | +1.92(+3.29%) |
Feb 26, 2021 | 59.15 | 59.87 | 57.83 | 58.49 | 1,594,125 | -1.27(-2.13%) |
Feb 25, 2021 | 62.93 | 63.32 | 59.68 | 59.76 | 1,154,337 | -2.14(-3.45%) |
Feb 24, 2021 | 60.12 | 62.58 | 59.90 | 61.90 | 1,865,547 | +2.13(+3.56%) |
Feb 23, 2021 | 59.06 | 59.90 | 58.57 | 59.77 | 1,973,089 | +1.25(+2.13%) |
Feb 22, 2021 | 57.31 | 59.48 | 57.28 | 58.52 | 1,980,117 | +1.23(+2.14%) |
Feb 19, 2021 | 55.62 | 57.57 | 55.47 | 57.29 | 1,185,086 | +2.10(+3.81%) |
Feb 18, 2021 | 54.94 | 55.49 | 54.30 | 55.19 | 1,755,300 | -0.49(-0.88%) |
Feb 17, 2021 | 56.57 | 57.33 | 55.51 | 55.68 | 1,832,258 | -0.93(-1.64%) |
Feb 16, 2021 | 54.20 | 56.85 | 54.09 | 56.61 | 1,551,945 | +3.09(+5.78%) |
Feb 12, 2021 | 52.71 | 53.76 | 52.65 | 53.51 | 1,065,971 | +0.70(+1.33%) |
Feb 11, 2021 | 54.38 | 54.41 | 52.31 | 52.81 | 980,766 | -1.33(-2.46%) |
Feb 10, 2021 | 54.38 | 55.11 | 53.63 | 54.14 | 1,314,764 | +0.15(+0.29%) |
Feb 09, 2021 | 53.78 | 54.24 | 53.30 | 53.99 | 862,831 | -0.29(-0.54%) |
Feb 08, 2021 | 53.84 | 54.33 | 53.52 | 54.28 | 928,750 | +0.48(+0.89%) |
Feb 05, 2021 | 54.97 | 55.59 | 53.44 | 53.80 | 1,105,560 | -0.67(-1.23%) |
Feb 04, 2021 | 52.82 | 54.69 | 52.82 | 54.47 | 1,279,099 | +2.01(+3.83%) |
Feb 03, 2021 | 51.39 | 52.54 | 51.34 | 52.46 | 1,268,759 | +0.89(+1.73%) |
Feb 02, 2021 | 50.79 | 51.89 | 50.48 | 51.56 | 1,280,193 | +1.61(+3.21%) |