Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 65.70 | 66.61 | 65.43 | 65.55 | 1,896,500 | -2.18(-3.22%) |
Apr 29, 2021 | 66.12 | 67.82 | 65.57 | 67.73 | 3,637,718 | +2.77(+4.26%) |
Apr 28, 2021 | 63.84 | 65.00 | 63.50 | 64.96 | 2,401,347 | +1.58(+2.49%) |
Apr 27, 2021 | 63.14 | 63.52 | 62.33 | 63.38 | 1,556,457 | +0.39(+0.62%) |
Apr 26, 2021 | 61.53 | 63.05 | 61.43 | 62.99 | 2,027,790 | +2.11(+3.47%) |
Apr 23, 2021 | 61.05 | 61.23 | 60.18 | 60.88 | 2,105,300 | +0.00(+0.00%) |
Apr 22, 2021 | 61.58 | 61.84 | 60.70 | 60.88 | 1,836,214 | +0.17(+0.28%) |
Apr 21, 2021 | 60.67 | 60.80 | 60.34 | 60.71 | 878,999 | -0.11(-0.18%) |
Apr 20, 2021 | 60.86 | 61.33 | 60.10 | 60.82 | 1,765,331 | -0.24(-0.39%) |
Apr 19, 2021 | 61.93 | 62.01 | 60.89 | 61.06 | 1,219,071 | -0.87(-1.40%) |
Apr 16, 2021 | 61.55 | 62.00 | 61.32 | 61.93 | 942,500 | +0.57(+0.93%) |
Apr 15, 2021 | 60.86 | 61.55 | 60.74 | 61.36 | 1,502,784 | +0.36(+0.59%) |
Apr 14, 2021 | 61.75 | 62.27 | 60.83 | 61.00 | 5,129,893 | +1.17(+1.96%) |
Apr 13, 2021 | 62.85 | 63.36 | 58.91 | 59.83 | 13,370,533 | -3.02(-4.81%) |
Apr 12, 2021 | 62.77 | 62.90 | 62.06 | 62.85 | 1,104,873 | +0.83(+1.34%) |
Apr 09, 2021 | 62.78 | 62.98 | 61.93 | 62.02 | 1,147,000 | -1.72(-2.70%) |
Apr 08, 2021 | 63.35 | 64.50 | 63.05 | 63.74 | 1,750,535 | +1.07(+1.71%) |
Apr 07, 2021 | 63.41 | 63.46 | 62.55 | 62.67 | 1,729,340 | -1.70(-2.64%) |
Apr 06, 2021 | 64.14 | 64.83 | 64.00 | 64.37 | 1,642,511 | -0.37(-0.57%) |
Apr 05, 2021 | 64.90 | 64.96 | 64.45 | 64.74 | 733,217 | -0.23(-0.35%) |
Apr 01, 2021 | 64.60 | 65.19 | 64.30 | 64.97 | 1,171,500 | +0.91(+1.42%) |
Mar 31, 2021 | 63.07 | 65.07 | 63.02 | 64.06 | 2,014,990 | +0.92(+1.46%) |
Mar 30, 2021 | 62.49 | 63.41 | 62.02 | 63.14 | 1,210,248 | -0.60(-0.94%) |
Mar 29, 2021 | 63.19 | 63.79 | 62.29 | 63.74 | 1,075,602 | +0.73(+1.16%) |
Mar 26, 2021 | 63.05 | 63.39 | 61.74 | 63.01 | 1,314,500 | +0.87(+1.40%) |
Mar 25, 2021 | 62.71 | 63.02 | 60.99 | 62.14 | 2,181,148 | -0.92(-1.46%) |
Mar 24, 2021 | 64.50 | 64.66 | 63.06 | 63.06 | 1,115,349 | -1.39(-2.16%) |
Mar 23, 2021 | 64.60 | 65.17 | 64.08 | 64.45 | 897,970 | -0.83(-1.27%) |
Mar 22, 2021 | 66.07 | 66.07 | 65.16 | 65.28 | 1,219,423 | -0.27(-0.41%) |
Mar 19, 2021 | 65.84 | 66.57 | 64.85 | 65.55 | 1,705,700 | +0.32(+0.49%) |
Mar 18, 2021 | 67.81 | 68.01 | 64.84 | 65.23 | 2,995,492 | -3.28(-4.79%) |
Mar 17, 2021 | 69.10 | 69.21 | 66.95 | 68.51 | 2,649,595 | -2.40(-3.38%) |
Mar 16, 2021 | 69.21 | 71.20 | 69.17 | 70.91 | 3,550,661 | +1.38(+1.98%) |
Mar 15, 2021 | 67.65 | 69.53 | 67.44 | 69.53 | 1,790,501 | +1.73(+2.55%) |
Mar 12, 2021 | 65.66 | 67.81 | 65.58 | 67.80 | 2,191,400 | +1.02(+1.53%) |
Mar 11, 2021 | 64.66 | 66.90 | 64.55 | 66.78 | 2,316,305 | +3.05(+4.79%) |
Mar 10, 2021 | 64.40 | 64.95 | 63.17 | 63.73 | 1,760,283 | +0.24(+0.38%) |
Mar 09, 2021 | 63.24 | 64.46 | 62.21 | 63.49 | 2,308,846 | +3.18(+5.27%) |
Mar 08, 2021 | 63.52 | 63.99 | 60.20 | 60.31 | 2,097,452 | -3.32(-5.22%) |
Mar 05, 2021 | 63.92 | 64.09 | 62.12 | 63.63 | 3,556,700 | +0.87(+1.39%) |
Mar 04, 2021 | 66.41 | 67.01 | 62.64 | 62.76 | 3,679,045 | -3.33(-5.04%) |
Mar 03, 2021 | 68.62 | 68.63 | 65.78 | 66.09 | 3,381,276 | -1.84(-2.71%) |
Mar 02, 2021 | 67.99 | 68.71 | 67.62 | 67.93 | 1,890,256 | +0.56(+0.83%) |
Mar 01, 2021 | 66.41 | 67.70 | 65.92 | 67.37 | 1,807,058 | +3.39(+5.29%) |
Feb 26, 2021 | 65.17 | 65.25 | 63.91 | 63.98 | 1,350,600 | -0.73(-1.14%) |
Feb 25, 2021 | 66.51 | 67.24 | 64.57 | 64.72 | 1,995,505 | -2.25(-3.36%) |
Feb 24, 2021 | 67.06 | 67.73 | 66.37 | 66.97 | 1,999,242 | -0.31(-0.46%) |
Feb 23, 2021 | 64.79 | 67.60 | 63.75 | 67.28 | 1,465,890 | +1.36(+2.06%) |
Feb 22, 2021 | 66.76 | 67.32 | 65.89 | 65.92 | 1,771,254 | -1.34(-1.99%) |
Feb 19, 2021 | 69.23 | 69.23 | 66.72 | 67.26 | 2,809,100 | -0.34(-0.50%) |
Feb 18, 2021 | 68.80 | 69.02 | 67.50 | 67.60 | 2,221,152 | -2.55(-3.64%) |
Feb 17, 2021 | 70.46 | 70.99 | 68.85 | 70.15 | 3,281,872 | -2.62(-3.60%) |
Feb 16, 2021 | 73.38 | 74.32 | 72.22 | 72.77 | 2,138,828 | -1.06(-1.44%) |
Feb 12, 2021 | 72.04 | 74.11 | 72.04 | 73.83 | 1,699,700 | +0.91(+1.25%) |
Feb 11, 2021 | 71.74 | 73.26 | 71.15 | 72.92 | 1,693,378 | +1.22(+1.70%) |
Feb 10, 2021 | 70.66 | 72.45 | 70.24 | 71.70 | 2,197,583 | +1.89(+2.71%) |
Feb 09, 2021 | 68.33 | 69.95 | 68.09 | 69.81 | 2,016,027 | +1.43(+2.09%) |
Feb 08, 2021 | 67.25 | 68.39 | 67.15 | 68.38 | 1,126,725 | +1.40(+2.09%) |
Feb 05, 2021 | 66.35 | 67.05 | 65.79 | 66.98 | 1,083,800 | +0.51(+0.76%) |
Feb 04, 2021 | 65.41 | 66.63 | 64.77 | 66.47 | 1,328,502 | +1.78(+2.76%) |
Feb 03, 2021 | 65.18 | 65.87 | 64.52 | 64.69 | 1,460,975 | -0.95(-1.45%) |
Feb 02, 2021 | 65.21 | 65.85 | 64.44 | 65.64 | 2,087,057 | +2.04(+3.21%) |