Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 69.31 | 69.53 | 68.58 | 68.81 | 1,161,669 | -1.14(-1.64%) |
Apr 29, 2021 | 69.42 | 70.09 | 69.41 | 69.95 | 1,153,822 | +0.79(+1.14%) |
Apr 28, 2021 | 69.50 | 69.65 | 69.07 | 69.16 | 1,265,680 | +0.97(+1.42%) |
Apr 27, 2021 | 67.90 | 68.35 | 67.74 | 68.19 | 762,100 | -0.25(-0.37%) |
Apr 26, 2021 | 67.87 | 68.59 | 67.87 | 68.45 | 629,960 | +0.14(+0.20%) |
Apr 23, 2021 | 67.67 | 68.61 | 67.64 | 68.31 | 856,710 | +0.21(+0.31%) |
Apr 22, 2021 | 67.95 | 68.50 | 67.83 | 68.10 | 1,241,896 | +0.58(+0.86%) |
Apr 21, 2021 | 66.40 | 67.63 | 66.28 | 67.52 | 1,469,167 | +2.25(+3.45%) |
Apr 20, 2021 | 65.86 | 65.90 | 64.25 | 65.27 | 1,068,343 | -1.36(-2.04%) |
Apr 19, 2021 | 66.91 | 66.92 | 66.32 | 66.62 | 1,335,554 | +0.55(+0.84%) |
Apr 16, 2021 | 66.10 | 66.16 | 65.74 | 66.07 | 1,007,282 | +0.40(+0.61%) |
Apr 15, 2021 | 65.50 | 65.77 | 65.15 | 65.67 | 1,913,703 | +2.49(+3.94%) |
Apr 14, 2021 | 63.36 | 63.54 | 63.09 | 63.18 | 891,642 | +0.76(+1.21%) |
Apr 13, 2021 | 61.86 | 62.64 | 61.69 | 62.43 | 962,490 | -0.67(-1.06%) |
Apr 12, 2021 | 63.22 | 63.72 | 62.89 | 63.09 | 1,000,093 | -0.31(-0.49%) |
Apr 09, 2021 | 63.10 | 63.41 | 62.97 | 63.40 | 913,123 | +0.24(+0.38%) |
Apr 08, 2021 | 62.37 | 63.36 | 62.11 | 63.16 | 1,384,397 | +1.52(+2.47%) |
Apr 07, 2021 | 62.03 | 62.09 | 61.40 | 61.64 | 1,054,598 | -0.32(-0.52%) |
Apr 06, 2021 | 62.09 | 62.29 | 61.88 | 61.96 | 997,164 | -0.43(-0.68%) |
Apr 05, 2021 | 62.24 | 62.66 | 62.21 | 62.39 | 865,402 | +0.53(+0.86%) |
Apr 01, 2021 | 61.51 | 61.95 | 60.99 | 61.85 | 1,165,898 | +0.91(+1.50%) |
Mar 31, 2021 | 61.49 | 61.64 | 60.93 | 60.94 | 1,405,223 | -1.10(-1.77%) |
Mar 30, 2021 | 62.53 | 62.70 | 61.98 | 62.04 | 1,101,176 | -0.12(-0.19%) |
Mar 29, 2021 | 61.86 | 62.55 | 61.80 | 62.15 | 1,772,183 | +0.77(+1.25%) |
Mar 26, 2021 | 60.49 | 61.48 | 60.34 | 61.39 | 1,730,953 | +1.23(+2.05%) |
Mar 25, 2021 | 59.63 | 60.27 | 59.34 | 60.16 | 1,084,591 | +0.00(+0.00%) |
Mar 24, 2021 | 60.12 | 60.77 | 59.99 | 60.16 | 1,062,728 | -0.74(-1.21%) |
Mar 23, 2021 | 61.48 | 61.75 | 60.81 | 60.89 | 1,292,930 | -0.57(-0.93%) |
Mar 22, 2021 | 61.69 | 62.02 | 61.29 | 61.47 | 2,775,251 | -0.87(-1.40%) |
Mar 19, 2021 | 61.39 | 62.46 | 60.99 | 62.34 | 1,324,204 | +1.48(+2.44%) |
Mar 18, 2021 | 60.97 | 61.88 | 60.84 | 60.85 | 1,329,487 | -1.04(-1.68%) |
Mar 17, 2021 | 61.06 | 62.03 | 60.89 | 61.89 | 2,078,803 | +1.92(+3.20%) |
Mar 16, 2021 | 60.55 | 60.69 | 59.97 | 59.97 | 1,865,318 | -0.80(-1.31%) |
Mar 15, 2021 | 60.51 | 60.97 | 60.34 | 60.77 | 1,343,854 | -0.19(-0.32%) |
Mar 12, 2021 | 60.06 | 61.00 | 60.06 | 60.96 | 1,182,914 | +0.48(+0.80%) |
Mar 11, 2021 | 60.52 | 60.67 | 60.19 | 60.48 | 1,639,270 | -0.96(-1.56%) |
Mar 10, 2021 | 61.24 | 61.70 | 60.92 | 61.44 | 1,265,558 | +1.14(+1.90%) |
Mar 09, 2021 | 60.45 | 60.67 | 59.94 | 60.29 | 1,370,325 | +0.83(+1.40%) |
Mar 08, 2021 | 59.15 | 59.90 | 58.92 | 59.46 | 1,191,719 | +0.35(+0.59%) |
Mar 05, 2021 | 58.96 | 59.33 | 58.08 | 59.11 | 1,825,628 | +0.52(+0.89%) |
Mar 04, 2021 | 59.02 | 59.70 | 57.97 | 58.59 | 3,444,770 | +1.17(+2.04%) |
Mar 03, 2021 | 57.33 | 57.93 | 57.30 | 57.41 | 1,322,025 | +0.03(+0.05%) |
Mar 02, 2021 | 56.89 | 57.69 | 56.72 | 57.38 | 1,399,695 | -0.16(-0.27%) |
Mar 01, 2021 | 57.33 | 58.29 | 57.11 | 57.54 | 2,561,566 | +1.56(+2.79%) |
Feb 26, 2021 | 56.58 | 56.78 | 55.40 | 55.98 | 4,420,203 | -2.31(-3.96%) |
Feb 25, 2021 | 60.14 | 60.51 | 58.14 | 58.28 | 6,581,833 | -4.98(-7.88%) |
Feb 24, 2021 | 62.16 | 63.50 | 62.15 | 63.27 | 2,703,570 | +0.22(+0.35%) |
Feb 23, 2021 | 62.52 | 63.20 | 62.13 | 63.05 | 1,595,869 | +0.65(+1.04%) |
Feb 22, 2021 | 61.68 | 62.81 | 61.62 | 62.40 | 1,440,061 | -0.11(-0.17%) |
Feb 19, 2021 | 62.74 | 63.13 | 62.47 | 62.50 | 1,095,872 | +0.54(+0.88%) |
Feb 18, 2021 | 61.52 | 62.05 | 61.25 | 61.96 | 1,258,398 | -0.42(-0.67%) |
Feb 17, 2021 | 62.49 | 62.54 | 61.94 | 62.38 | 1,625,948 | -0.39(-0.62%) |
Feb 16, 2021 | 62.90 | 62.96 | 62.29 | 62.76 | 1,843,708 | +1.13(+1.84%) |
Feb 12, 2021 | 61.80 | 61.81 | 61.27 | 61.63 | 2,419,457 | -0.17(-0.28%) |
Feb 11, 2021 | 62.62 | 62.70 | 61.60 | 61.80 | 2,127,336 | -0.74(-1.18%) |
Feb 10, 2021 | 63.20 | 63.38 | 62.34 | 62.54 | 2,546,286 | -0.19(-0.31%) |
Feb 09, 2021 | 62.88 | 63.30 | 62.46 | 62.74 | 2,325,046 | -0.36(-0.57%) |
Feb 08, 2021 | 63.37 | 63.77 | 62.92 | 63.09 | 1,719,634 | -0.54(-0.85%) |
Feb 05, 2021 | 63.94 | 64.19 | 63.46 | 63.64 | 2,391,406 | +0.08(+0.12%) |
Feb 04, 2021 | 63.41 | 63.58 | 62.94 | 63.56 | 1,028,495 | +0.10(+0.15%) |
Feb 03, 2021 | 63.43 | 63.72 | 62.82 | 63.46 | 945,755 | -0.42(-0.65%) |
Feb 02, 2021 | 63.68 | 64.13 | 63.40 | 63.88 | 1,428,486 | +1.94(+3.13%) |