Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 65.36 | 65.73 | 64.45 | 64.81 | 1,085,745 | -1.02(-1.55%) |
Apr 29, 2021 | 66.60 | 66.60 | 65.13 | 65.83 | 389,075 | -0.24(-0.37%) |
Apr 28, 2021 | 66.26 | 66.58 | 65.86 | 66.07 | 193,941 | -0.04(-0.06%) |
Apr 27, 2021 | 65.74 | 66.24 | 65.15 | 66.11 | 306,561 | -0.02(-0.03%) |
Apr 26, 2021 | 66.42 | 67.25 | 66.11 | 66.13 | 309,172 | +0.08(+0.12%) |
Apr 23, 2021 | 65.02 | 66.55 | 64.59 | 66.05 | 316,310 | +1.20(+1.85%) |
Apr 22, 2021 | 65.86 | 65.87 | 64.85 | 64.85 | 458,345 | -0.64(-0.98%) |
Apr 21, 2021 | 64.01 | 65.70 | 63.71 | 65.49 | 389,142 | +1.58(+2.47%) |
Apr 20, 2021 | 65.24 | 65.56 | 63.35 | 63.91 | 551,085 | -1.62(-2.47%) |
Apr 19, 2021 | 65.15 | 65.63 | 64.82 | 65.53 | 707,932 | +0.46(+0.71%) |
Apr 16, 2021 | 64.04 | 65.50 | 63.68 | 65.06 | 730,562 | +1.67(+2.64%) |
Apr 15, 2021 | 62.44 | 63.39 | 62.31 | 63.39 | 428,125 | +1.29(+2.07%) |
Apr 14, 2021 | 61.24 | 62.76 | 61.24 | 62.10 | 445,400 | +0.85(+1.39%) |
Apr 13, 2021 | 62.04 | 62.49 | 60.58 | 61.25 | 452,780 | -1.03(-1.65%) |
Apr 12, 2021 | 61.92 | 62.57 | 61.82 | 62.28 | 389,299 | +0.30(+0.48%) |
Apr 09, 2021 | 61.45 | 62.05 | 61.28 | 61.98 | 227,293 | +0.56(+0.91%) |
Apr 08, 2021 | 60.88 | 61.50 | 60.00 | 61.42 | 289,471 | +0.54(+0.89%) |
Apr 07, 2021 | 61.92 | 61.97 | 60.72 | 60.87 | 320,634 | -1.21(-1.95%) |
Apr 06, 2021 | 62.26 | 62.88 | 61.92 | 62.08 | 356,460 | -0.28(-0.45%) |
Apr 05, 2021 | 61.90 | 62.63 | 61.24 | 62.36 | 350,108 | +1.17(+1.91%) |
Apr 01, 2021 | 60.68 | 61.20 | 59.60 | 61.19 | 302,127 | +0.33(+0.54%) |
Mar 31, 2021 | 61.67 | 62.62 | 60.50 | 60.86 | 611,001 | -0.86(-1.40%) |
Mar 30, 2021 | 60.95 | 62.23 | 60.80 | 61.72 | 481,227 | +0.76(+1.25%) |
Mar 29, 2021 | 61.40 | 62.53 | 60.96 | 60.96 | 548,684 | -0.73(-1.18%) |
Mar 26, 2021 | 59.98 | 61.98 | 59.40 | 61.69 | 573,349 | +2.17(+3.64%) |
Mar 25, 2021 | 56.91 | 60.17 | 55.96 | 59.52 | 731,579 | +2.61(+4.59%) |
Mar 24, 2021 | 57.21 | 58.53 | 56.56 | 56.91 | 459,428 | +0.62(+1.10%) |
Mar 23, 2021 | 57.05 | 57.85 | 56.13 | 56.29 | 501,212 | -1.24(-2.15%) |
Mar 22, 2021 | 58.48 | 58.89 | 57.09 | 57.53 | 324,386 | -0.93(-1.59%) |
Mar 19, 2021 | 58.88 | 58.90 | 57.34 | 58.45 | 775,938 | -0.24(-0.41%) |
Mar 18, 2021 | 59.99 | 60.68 | 58.51 | 58.70 | 546,245 | -1.39(-2.32%) |
Mar 17, 2021 | 59.49 | 60.38 | 59.23 | 60.09 | 355,823 | +0.72(+1.21%) |
Mar 16, 2021 | 59.04 | 59.50 | 58.69 | 59.37 | 347,519 | -0.15(-0.26%) |
Mar 15, 2021 | 59.04 | 59.58 | 58.40 | 59.53 | 383,289 | +0.13(+0.21%) |
Mar 12, 2021 | 58.28 | 59.47 | 58.13 | 59.40 | 477,325 | +1.26(+2.16%) |
Mar 11, 2021 | 58.32 | 59.16 | 57.96 | 58.15 | 332,886 | +0.22(+0.38%) |
Mar 10, 2021 | 57.55 | 58.28 | 57.02 | 57.92 | 373,226 | +0.58(+1.01%) |
Mar 09, 2021 | 57.71 | 58.04 | 56.88 | 57.34 | 331,908 | -0.06(-0.10%) |
Mar 08, 2021 | 56.23 | 57.93 | 56.08 | 57.40 | 254,472 | +1.60(+2.86%) |
Mar 05, 2021 | 54.92 | 55.86 | 53.50 | 55.80 | 338,407 | +2.08(+3.87%) |
Mar 04, 2021 | 54.97 | 55.24 | 52.61 | 53.72 | 321,244 | -1.25(-2.27%) |
Mar 03, 2021 | 55.25 | 55.97 | 54.93 | 54.97 | 207,093 | -0.14(-0.25%) |
Mar 02, 2021 | 56.17 | 56.29 | 55.07 | 55.11 | 286,946 | -1.06(-1.89%) |
Mar 01, 2021 | 55.29 | 56.25 | 55.00 | 56.17 | 288,682 | +1.93(+3.55%) |
Feb 26, 2021 | 54.84 | 55.45 | 53.96 | 54.25 | 325,487 | -0.68(-1.23%) |
Feb 25, 2021 | 56.13 | 56.63 | 54.92 | 54.92 | 361,303 | -1.58(-2.79%) |
Feb 24, 2021 | 56.01 | 56.66 | 55.53 | 56.50 | 231,329 | +0.58(+1.04%) |
Feb 23, 2021 | 55.46 | 56.08 | 54.83 | 55.92 | 275,531 | +0.16(+0.30%) |
Feb 22, 2021 | 55.49 | 56.23 | 55.07 | 55.76 | 280,865 | +0.12(+0.21%) |
Feb 19, 2021 | 54.95 | 55.94 | 54.77 | 55.64 | 404,145 | +1.22(+2.24%) |
Feb 18, 2021 | 54.27 | 54.63 | 53.66 | 54.42 | 317,211 | -0.05(-0.09%) |
Feb 17, 2021 | 54.21 | 55.03 | 53.89 | 54.47 | 338,671 | -0.16(-0.30%) |
Feb 16, 2021 | 56.10 | 56.65 | 54.55 | 54.63 | 253,643 | -1.24(-2.22%) |
Feb 12, 2021 | 56.52 | 57.30 | 55.47 | 55.87 | 396,290 | -0.84(-1.48%) |
Feb 11, 2021 | 55.98 | 56.79 | 55.29 | 56.71 | 631,914 | +0.88(+1.58%) |
Feb 10, 2021 | 54.28 | 56.31 | 54.11 | 55.83 | 948,923 | +1.81(+3.35%) |
Feb 09, 2021 | 54.91 | 55.08 | 53.88 | 54.02 | 668,183 | -0.84(-1.53%) |
Feb 08, 2021 | 54.03 | 54.89 | 53.78 | 54.87 | 798,544 | +1.21(+2.25%) |
Feb 05, 2021 | 53.21 | 53.86 | 52.77 | 53.66 | 594,125 | +1.12(+2.14%) |
Feb 04, 2021 | 51.98 | 52.82 | 51.91 | 52.53 | 1,077,505 | +0.56(+1.08%) |
Feb 03, 2021 | 50.51 | 52.40 | 50.51 | 51.97 | 785,480 | +1.34(+2.64%) |
Feb 02, 2021 | 51.21 | 51.30 | 49.95 | 50.64 | 580,197 | +0.11(+0.21%) |