Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 60.04 | 60.37 | 59.19 | 60.30 | 3,853,027 | +0.07(+0.11%) |
Apr 29, 2021 | 61.42 | 61.86 | 59.40 | 60.23 | 4,281,365 | -0.54(-0.89%) |
Apr 28, 2021 | 60.04 | 60.94 | 59.39 | 60.77 | 3,685,953 | +0.99(+1.66%) |
Apr 27, 2021 | 58.37 | 60.19 | 58.01 | 59.78 | 9,014,464 | +1.41(+2.41%) |
Apr 26, 2021 | 59.20 | 59.75 | 58.21 | 58.37 | 3,370,266 | -0.45(-0.77%) |
Apr 23, 2021 | 57.78 | 59.01 | 57.49 | 58.82 | 5,672,461 | +1.41(+2.45%) |
Apr 22, 2021 | 57.36 | 59.12 | 56.84 | 57.42 | 12,289,991 | -2.39(-4.00%) |
Apr 21, 2021 | 58.68 | 60.23 | 57.87 | 59.81 | 5,626,210 | +1.69(+2.91%) |
Apr 20, 2021 | 59.40 | 59.40 | 57.24 | 58.11 | 6,054,802 | -1.56(-2.61%) |
Apr 19, 2021 | 60.31 | 60.47 | 59.37 | 59.67 | 3,098,867 | -0.37(-0.62%) |
Apr 16, 2021 | 60.73 | 61.20 | 59.86 | 60.04 | 4,779,558 | -0.29(-0.47%) |
Apr 15, 2021 | 60.50 | 60.94 | 59.99 | 60.33 | 2,591,374 | -0.02(-0.03%) |
Apr 14, 2021 | 60.08 | 61.15 | 59.88 | 60.35 | 3,643,786 | +0.31(+0.51%) |
Apr 13, 2021 | 59.75 | 60.45 | 58.79 | 60.04 | 4,017,808 | -0.60(-0.99%) |
Apr 12, 2021 | 60.76 | 60.91 | 60.21 | 60.64 | 2,759,503 | -0.32(-0.53%) |
Apr 09, 2021 | 61.06 | 61.33 | 60.32 | 60.97 | 3,283,596 | -0.65(-1.05%) |
Apr 08, 2021 | 61.28 | 61.78 | 60.79 | 61.62 | 2,334,539 | +0.46(+0.76%) |
Apr 07, 2021 | 62.60 | 62.77 | 60.77 | 61.16 | 3,999,741 | -1.46(-2.33%) |
Apr 06, 2021 | 61.83 | 63.32 | 61.67 | 62.61 | 4,314,221 | +0.99(+1.61%) |
Apr 05, 2021 | 61.80 | 62.48 | 61.54 | 61.62 | 3,143,896 | +0.74(+1.21%) |
Apr 01, 2021 | 60.33 | 61.25 | 59.95 | 60.88 | 3,980,730 | +1.07(+1.79%) |
Mar 31, 2021 | 60.28 | 60.44 | 59.33 | 59.81 | 4,339,537 | -0.45(-0.75%) |
Mar 30, 2021 | 59.01 | 60.75 | 58.84 | 60.26 | 3,670,972 | +1.48(+2.51%) |
Mar 29, 2021 | 59.67 | 60.12 | 58.32 | 58.78 | 3,446,871 | -1.26(-2.10%) |
Mar 26, 2021 | 60.04 | 60.21 | 58.42 | 60.04 | 3,723,394 | +0.28(+0.46%) |
Mar 25, 2021 | 57.55 | 59.85 | 56.86 | 59.77 | 4,308,600 | +1.54(+2.64%) |
Mar 24, 2021 | 58.78 | 60.22 | 58.18 | 58.23 | 5,067,948 | -0.19(-0.32%) |
Mar 23, 2021 | 60.83 | 61.51 | 58.12 | 58.42 | 8,941,831 | -3.46(-5.60%) |
Mar 22, 2021 | 62.58 | 62.87 | 61.55 | 61.88 | 4,275,834 | -0.86(-1.36%) |
Mar 19, 2021 | 63.57 | 64.00 | 62.70 | 62.74 | 6,736,448 | -1.01(-1.59%) |
Mar 18, 2021 | 64.87 | 65.17 | 63.57 | 63.75 | 3,326,395 | -1.14(-1.76%) |
Mar 17, 2021 | 63.34 | 64.96 | 63.34 | 64.90 | 3,397,382 | +0.94(+1.48%) |
Mar 16, 2021 | 65.22 | 65.58 | 63.48 | 63.95 | 4,219,977 | -1.21(-1.86%) |
Mar 15, 2021 | 63.09 | 65.18 | 62.80 | 65.16 | 7,642,274 | +3.69(+6.00%) |
Mar 12, 2021 | 61.93 | 62.61 | 61.36 | 61.47 | 3,963,357 | -0.70(-1.12%) |
Mar 11, 2021 | 61.48 | 63.28 | 60.91 | 62.17 | 4,706,630 | +1.12(+1.84%) |
Mar 10, 2021 | 60.99 | 61.85 | 60.56 | 61.05 | 5,073,830 | -0.10(-0.16%) |
Mar 09, 2021 | 62.57 | 62.59 | 60.94 | 61.15 | 6,367,115 | -1.12(-1.80%) |
Mar 08, 2021 | 62.03 | 63.38 | 61.29 | 62.27 | 5,392,265 | +0.81(+1.31%) |
Mar 05, 2021 | 61.78 | 62.19 | 58.21 | 61.46 | 10,605,121 | +0.09(+0.14%) |
Mar 04, 2021 | 64.72 | 65.10 | 60.24 | 61.37 | 10,409,554 | -3.42(-5.27%) |
Mar 03, 2021 | 65.25 | 65.71 | 63.63 | 64.79 | 10,193,708 | +0.86(+1.34%) |
Mar 02, 2021 | 62.10 | 64.18 | 62.06 | 63.93 | 6,604,235 | +1.87(+3.01%) |
Mar 01, 2021 | 63.48 | 63.48 | 61.76 | 62.06 | 4,429,141 | +0.44(+0.72%) |
Feb 26, 2021 | 61.53 | 62.50 | 60.56 | 61.62 | 5,808,596 | +0.05(+0.08%) |
Feb 25, 2021 | 63.71 | 64.13 | 61.19 | 61.57 | 6,441,866 | -2.22(-3.49%) |
Feb 24, 2021 | 63.49 | 63.97 | 62.40 | 63.79 | 7,669,221 | +0.42(+0.67%) |
Feb 23, 2021 | 63.16 | 63.92 | 59.91 | 63.37 | 15,305,938 | +2.60(+4.28%) |
Feb 22, 2021 | 60.22 | 62.56 | 59.92 | 60.77 | 11,788,042 | +1.54(+2.59%) |
Feb 19, 2021 | 57.54 | 59.63 | 57.49 | 59.24 | 8,793,915 | +1.91(+3.33%) |
Feb 18, 2021 | 56.79 | 57.67 | 55.90 | 57.33 | 6,683,849 | +0.25(+0.43%) |
Feb 17, 2021 | 56.23 | 58.07 | 55.76 | 57.08 | 6,045,536 | +0.52(+0.92%) |
Feb 16, 2021 | 55.77 | 56.79 | 54.99 | 56.56 | 7,425,198 | +1.42(+2.57%) |
Feb 12, 2021 | 53.60 | 55.40 | 53.37 | 55.14 | 5,074,585 | +1.00(+1.85%) |
Feb 11, 2021 | 54.58 | 54.94 | 53.69 | 54.14 | 4,113,101 | -0.50(-0.92%) |
Feb 10, 2021 | 53.74 | 55.40 | 53.67 | 54.64 | 6,208,514 | +1.09(+2.04%) |
Feb 09, 2021 | 54.38 | 54.38 | 53.26 | 53.55 | 7,545,016 | -0.89(-1.63%) |
Feb 08, 2021 | 54.58 | 54.71 | 53.18 | 54.43 | 8,291,755 | -0.27(-0.49%) |
Feb 05, 2021 | 54.33 | 55.73 | 53.86 | 54.70 | 13,213,833 | +2.58(+4.95%) |
Feb 04, 2021 | 53.22 | 53.45 | 51.54 | 52.12 | 6,717,189 | -0.84(-1.58%) |
Feb 03, 2021 | 51.45 | 53.49 | 51.21 | 52.96 | 13,570,171 | +1.61(+3.14%) |
Feb 02, 2021 | 48.97 | 51.86 | 48.64 | 51.34 | 10,245,565 | +3.04(+6.30%) |