Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 65.22 | 65.29 | 64.82 | 64.91 | 81,084 | -0.59(-0.90%) |
Apr 29, 2021 | 65.68 | 65.69 | 65.09 | 65.50 | 100,798 | +0.16(+0.24%) |
Apr 28, 2021 | 65.25 | 65.48 | 65.20 | 65.34 | 45,067 | +0.08(+0.12%) |
Apr 27, 2021 | 65.29 | 65.30 | 65.13 | 65.27 | 39,841 | -0.05(-0.07%) |
Apr 26, 2021 | 65.39 | 65.39 | 65.24 | 65.31 | 57,530 | +0.17(+0.26%) |
Apr 23, 2021 | 64.74 | 65.35 | 64.74 | 65.14 | 48,948 | +0.56(+0.87%) |
Apr 22, 2021 | 64.97 | 65.03 | 64.45 | 64.58 | 71,657 | -0.37(-0.56%) |
Apr 21, 2021 | 64.35 | 64.95 | 64.30 | 64.95 | 45,242 | +0.57(+0.89%) |
Apr 20, 2021 | 64.74 | 64.82 | 64.26 | 64.37 | 67,327 | -0.63(-0.97%) |
Apr 19, 2021 | 65.20 | 65.25 | 64.88 | 65.00 | 56,962 | -0.25(-0.39%) |
Apr 16, 2021 | 65.15 | 65.29 | 65.03 | 65.26 | 58,312 | +0.26(+0.40%) |
Apr 15, 2021 | 64.84 | 65.03 | 64.72 | 64.99 | 54,561 | +0.53(+0.82%) |
Apr 14, 2021 | 64.56 | 64.70 | 64.36 | 64.47 | 62,731 | -0.05(-0.07%) |
Apr 13, 2021 | 64.31 | 64.57 | 64.28 | 64.51 | 76,985 | +0.25(+0.39%) |
Apr 12, 2021 | 64.32 | 64.37 | 64.15 | 64.26 | 80,759 | -0.18(-0.28%) |
Apr 09, 2021 | 64.16 | 64.44 | 64.08 | 64.44 | 74,699 | +0.23(+0.35%) |
Apr 08, 2021 | 64.03 | 64.23 | 64.01 | 64.21 | 38,889 | +0.37(+0.57%) |
Apr 07, 2021 | 63.89 | 63.97 | 63.75 | 63.85 | 52,704 | -0.05(-0.07%) |
Apr 06, 2021 | 63.92 | 64.07 | 63.84 | 63.89 | 79,026 | -0.11(-0.18%) |
Apr 05, 2021 | 63.82 | 64.08 | 63.73 | 64.01 | 70,192 | +0.66(+1.04%) |
Apr 01, 2021 | 63.09 | 63.35 | 63.06 | 63.35 | 90,281 | +0.55(+0.88%) |
Mar 31, 2021 | 62.69 | 62.99 | 62.69 | 62.79 | 47,093 | +0.16(+0.25%) |
Mar 30, 2021 | 62.42 | 62.75 | 62.39 | 62.63 | 47,005 | -0.09(-0.15%) |
Mar 29, 2021 | 62.63 | 62.82 | 62.44 | 62.73 | 71,843 | -0.19(-0.30%) |
Mar 26, 2021 | 62.31 | 62.95 | 62.23 | 62.91 | 55,000 | +0.88(+1.42%) |
Mar 25, 2021 | 61.56 | 62.15 | 61.38 | 62.03 | 75,267 | +0.29(+0.47%) |
Mar 24, 2021 | 62.25 | 62.34 | 61.74 | 61.74 | 61,467 | -0.33(-0.53%) |
Mar 23, 2021 | 62.46 | 62.67 | 62.03 | 62.07 | 56,937 | -0.61(-0.97%) |
Mar 22, 2021 | 62.55 | 62.90 | 62.48 | 62.68 | 55,724 | +0.14(+0.22%) |
Mar 19, 2021 | 62.57 | 62.77 | 62.10 | 62.54 | 83,140 | +0.12(+0.20%) |
Mar 18, 2021 | 62.87 | 63.12 | 62.42 | 62.42 | 62,649 | -0.80(-1.26%) |
Mar 17, 2021 | 62.80 | 63.29 | 62.61 | 63.21 | 66,165 | +0.19(+0.30%) |
Mar 16, 2021 | 63.20 | 63.20 | 62.90 | 63.03 | 58,551 | +0.00(+0.00%) |
Mar 15, 2021 | 62.84 | 63.05 | 62.57 | 63.03 | 68,162 | +0.30(+0.48%) |
Mar 12, 2021 | 62.75 | 62.78 | 62.43 | 62.73 | 49,777 | -0.05(-0.07%) |
Mar 11, 2021 | 62.63 | 62.98 | 62.52 | 62.77 | 126,735 | +0.60(+0.97%) |
Mar 10, 2021 | 62.20 | 62.36 | 61.99 | 62.17 | 78,866 | +0.25(+0.41%) |
Mar 09, 2021 | 61.69 | 62.20 | 61.69 | 61.92 | 66,034 | +0.71(+1.16%) |
Mar 08, 2021 | 61.52 | 61.78 | 61.21 | 61.21 | 83,683 | -0.28(-0.46%) |
Mar 05, 2021 | 61.29 | 61.62 | 60.36 | 61.49 | 73,440 | +0.64(+1.05%) |
Mar 04, 2021 | 61.53 | 61.79 | 60.40 | 60.85 | 85,300 | -0.71(-1.16%) |
Mar 03, 2021 | 62.00 | 62.10 | 61.53 | 61.56 | 67,696 | -0.52(-0.83%) |
Mar 02, 2021 | 62.35 | 62.36 | 61.94 | 62.08 | 58,056 | -0.21(-0.33%) |
Mar 01, 2021 | 61.85 | 62.47 | 61.83 | 62.29 | 79,437 | +1.14(+1.86%) |
Feb 26, 2021 | 61.75 | 61.88 | 60.89 | 61.15 | 105,950 | -0.45(-0.73%) |
Feb 25, 2021 | 62.74 | 62.86 | 61.44 | 61.60 | 85,907 | -1.15(-1.84%) |
Feb 24, 2021 | 62.16 | 62.81 | 62.03 | 62.75 | 70,578 | +0.35(+0.56%) |
Feb 23, 2021 | 62.07 | 62.59 | 61.57 | 62.41 | 74,705 | +0.09(+0.15%) |
Feb 22, 2021 | 62.45 | 62.69 | 62.30 | 62.31 | 79,618 | -0.50(-0.79%) |
Feb 19, 2021 | 62.93 | 63.05 | 62.75 | 62.81 | 45,194 | +0.06(+0.09%) |
Feb 18, 2021 | 62.84 | 62.84 | 62.35 | 62.75 | 141,668 | -0.34(-0.54%) |
Feb 17, 2021 | 62.90 | 63.09 | 62.68 | 63.09 | 53,746 | -0.05(-0.07%) |
Feb 16, 2021 | 63.23 | 63.41 | 63.10 | 63.14 | 61,427 | +0.03(+0.04%) |
Feb 12, 2021 | 62.77 | 63.11 | 62.62 | 63.11 | 65,659 | +0.27(+0.43%) |
Feb 11, 2021 | 62.86 | 63.04 | 62.60 | 62.84 | 97,704 | +0.18(+0.28%) |
Feb 10, 2021 | 62.84 | 62.98 | 62.45 | 62.66 | 152,892 | +0.02(+0.03%) |
Feb 09, 2021 | 62.60 | 62.79 | 62.50 | 62.64 | 65,050 | +0.09(+0.15%) |
Feb 08, 2021 | 62.39 | 62.56 | 62.32 | 62.55 | 67,151 | +0.38(+0.60%) |
Feb 05, 2021 | 62.11 | 62.21 | 61.96 | 62.17 | 53,188 | +0.30(+0.49%) |
Feb 04, 2021 | 61.55 | 61.87 | 61.51 | 61.87 | 43,157 | +0.38(+0.61%) |
Feb 03, 2021 | 61.48 | 61.70 | 61.31 | 61.50 | 83,149 | +0.03(+0.05%) |
Feb 02, 2021 | 61.26 | 61.55 | 61.24 | 61.47 | 72,097 | +0.64(+1.05%) |