Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 65.20 | 66.20 | 64.94 | 65.40 | 1,998,528 | -0.23(-0.34%) |
Apr 29, 2021 | 65.26 | 66.25 | 65.06 | 65.63 | 2,294,187 | +1.79(+2.81%) |
Apr 28, 2021 | 62.70 | 64.52 | 62.67 | 63.84 | 2,482,193 | +1.41(+2.26%) |
Apr 27, 2021 | 61.86 | 62.47 | 61.44 | 62.43 | 1,449,147 | +0.64(+1.03%) |
Apr 26, 2021 | 61.97 | 62.75 | 61.44 | 61.79 | 1,189,134 | +0.49(+0.79%) |
Apr 23, 2021 | 58.96 | 61.54 | 58.61 | 61.30 | 3,493,028 | +2.24(+3.79%) |
Apr 22, 2021 | 60.33 | 60.59 | 58.89 | 59.07 | 2,171,714 | -1.11(-1.84%) |
Apr 21, 2021 | 58.02 | 60.30 | 57.74 | 60.17 | 1,840,704 | +1.61(+2.75%) |
Apr 20, 2021 | 59.79 | 60.77 | 57.88 | 58.56 | 2,774,442 | -1.82(-3.01%) |
Apr 19, 2021 | 61.31 | 62.08 | 60.13 | 60.38 | 3,052,627 | -0.67(-1.10%) |
Apr 16, 2021 | 61.73 | 62.31 | 60.71 | 61.05 | 1,794,434 | +0.34(+0.56%) |
Apr 15, 2021 | 62.03 | 62.13 | 59.55 | 60.71 | 2,327,679 | -1.42(-2.28%) |
Apr 14, 2021 | 61.10 | 62.58 | 60.96 | 62.13 | 1,379,678 | +0.71(+1.16%) |
Apr 13, 2021 | 62.14 | 62.14 | 60.61 | 61.42 | 1,628,532 | -1.45(-2.31%) |
Apr 12, 2021 | 62.54 | 63.20 | 62.35 | 62.87 | 902,994 | +0.66(+1.06%) |
Apr 09, 2021 | 62.70 | 62.97 | 61.17 | 62.21 | 1,348,785 | +0.44(+0.70%) |
Apr 08, 2021 | 61.78 | 62.06 | 60.48 | 61.77 | 1,220,368 | -0.77(-1.22%) |
Apr 07, 2021 | 62.65 | 63.01 | 61.96 | 62.54 | 974,930 | +0.31(+0.50%) |
Apr 06, 2021 | 62.57 | 63.21 | 61.90 | 62.23 | 1,112,266 | -0.81(-1.28%) |
Apr 05, 2021 | 63.47 | 63.90 | 62.33 | 63.04 | 1,810,417 | +0.61(+0.98%) |
Apr 01, 2021 | 62.18 | 63.03 | 61.63 | 62.43 | 1,501,280 | +0.00(+0.00%) |
Mar 31, 2021 | 62.68 | 63.31 | 61.70 | 62.43 | 1,849,402 | -0.36(-0.57%) |
Mar 30, 2021 | 61.38 | 63.25 | 60.54 | 62.78 | 2,353,534 | +3.07(+5.14%) |
Mar 29, 2021 | 60.36 | 60.90 | 58.96 | 59.71 | 1,415,055 | -2.04(-3.31%) |
Mar 26, 2021 | 61.81 | 62.70 | 60.76 | 61.76 | 1,607,464 | +0.87(+1.43%) |
Mar 25, 2021 | 58.02 | 61.34 | 57.14 | 60.89 | 1,644,352 | +2.81(+4.84%) |
Mar 24, 2021 | 59.18 | 60.03 | 58.07 | 58.08 | 1,707,119 | -0.09(-0.15%) |
Mar 23, 2021 | 58.45 | 59.33 | 57.77 | 58.16 | 1,969,986 | -0.91(-1.53%) |
Mar 22, 2021 | 60.04 | 60.25 | 58.38 | 59.07 | 1,454,876 | -1.28(-2.12%) |
Mar 19, 2021 | 60.32 | 62.03 | 59.65 | 60.35 | 7,766,576 | -1.11(-1.81%) |
Mar 18, 2021 | 61.36 | 63.99 | 60.99 | 61.46 | 2,233,076 | +1.35(+2.24%) |
Mar 17, 2021 | 60.34 | 61.24 | 59.33 | 60.11 | 1,551,144 | +0.55(+0.92%) |
Mar 16, 2021 | 60.07 | 60.35 | 58.87 | 59.56 | 1,497,916 | -1.51(-2.47%) |
Mar 15, 2021 | 61.57 | 61.86 | 59.63 | 61.07 | 1,661,490 | -0.80(-1.29%) |
Mar 12, 2021 | 62.69 | 63.29 | 61.46 | 61.87 | 1,758,465 | +1.11(+1.83%) |
Mar 11, 2021 | 60.32 | 61.66 | 60.21 | 60.76 | 1,270,737 | -0.14(-0.23%) |
Mar 10, 2021 | 59.79 | 61.01 | 59.14 | 60.89 | 1,767,156 | +0.97(+1.63%) |
Mar 09, 2021 | 60.71 | 61.99 | 58.74 | 59.92 | 2,256,603 | -2.28(-3.66%) |
Mar 08, 2021 | 61.32 | 63.45 | 60.82 | 62.20 | 1,602,459 | +1.97(+3.28%) |
Mar 05, 2021 | 60.14 | 60.83 | 57.61 | 60.22 | 1,574,036 | +1.30(+2.21%) |
Mar 04, 2021 | 60.04 | 61.08 | 57.55 | 58.92 | 2,228,724 | -1.30(-2.16%) |
Mar 03, 2021 | 61.26 | 62.26 | 60.01 | 60.22 | 1,265,258 | -0.06(-0.10%) |
Mar 02, 2021 | 60.28 | 61.19 | 60.04 | 60.28 | 1,564,230 | -0.34(-0.55%) |
Mar 01, 2021 | 60.19 | 61.25 | 59.46 | 60.62 | 1,198,546 | +1.93(+3.29%) |
Feb 26, 2021 | 59.35 | 60.08 | 58.02 | 58.69 | 1,588,657 | -1.28(-2.13%) |
Feb 25, 2021 | 63.14 | 63.54 | 59.89 | 59.96 | 1,150,377 | -2.15(-3.46%) |
Feb 24, 2021 | 60.33 | 62.79 | 60.11 | 62.11 | 1,859,147 | +2.14(+3.56%) |
Feb 23, 2021 | 59.27 | 60.11 | 58.77 | 59.97 | 1,966,320 | +1.25(+2.13%) |
Feb 22, 2021 | 57.51 | 59.69 | 57.47 | 58.72 | 1,973,324 | +1.23(+2.14%) |
Feb 19, 2021 | 55.81 | 57.77 | 55.66 | 57.49 | 1,181,020 | +2.11(+3.81%) |
Feb 18, 2021 | 55.13 | 55.68 | 54.49 | 55.38 | 1,749,278 | -0.49(-0.88%) |
Feb 17, 2021 | 56.77 | 57.52 | 55.70 | 55.87 | 1,825,972 | -0.93(-1.64%) |
Feb 16, 2021 | 54.39 | 57.04 | 54.28 | 56.80 | 1,546,621 | +3.10(+5.78%) |
Feb 12, 2021 | 52.89 | 53.95 | 52.83 | 53.70 | 1,062,315 | +0.71(+1.33%) |
Feb 11, 2021 | 54.57 | 54.59 | 52.49 | 52.99 | 977,401 | -1.34(-2.46%) |
Feb 10, 2021 | 54.57 | 55.30 | 53.81 | 54.33 | 1,310,254 | +0.16(+0.29%) |
Feb 09, 2021 | 53.97 | 54.43 | 53.48 | 54.17 | 859,871 | -0.29(-0.54%) |
Feb 08, 2021 | 54.03 | 54.52 | 53.71 | 54.47 | 925,564 | +0.48(+0.89%) |
Feb 05, 2021 | 55.16 | 55.78 | 53.62 | 53.98 | 1,101,767 | -0.67(-1.23%) |
Feb 04, 2021 | 53.00 | 54.88 | 53.00 | 54.66 | 1,274,712 | +2.02(+3.83%) |
Feb 03, 2021 | 51.57 | 52.72 | 51.52 | 52.64 | 1,264,406 | +0.90(+1.73%) |
Feb 02, 2021 | 50.97 | 52.07 | 50.66 | 51.74 | 1,275,801 | +1.61(+3.21%) |