Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.16 | 64.27 | 63.68 | 63.91 | 6,905,841 | -0.59(-0.91%) |
Apr 29, 2021 | 64.58 | 64.65 | 64.11 | 64.49 | 5,949,944 | +0.06(+0.09%) |
Apr 28, 2021 | 64.41 | 64.63 | 64.30 | 64.44 | 4,844,860 | -0.02(-0.03%) |
Apr 27, 2021 | 64.45 | 64.59 | 64.34 | 64.46 | 4,064,698 | -0.80(-1.22%) |
Apr 26, 2021 | 65.34 | 65.44 | 65.11 | 65.25 | 6,341,398 | -0.25(-0.38%) |
Apr 23, 2021 | 65.15 | 65.70 | 65.11 | 65.50 | 11,021,136 | +0.58(+0.89%) |
Apr 22, 2021 | 65.34 | 65.38 | 64.80 | 64.92 | 7,405,601 | +0.11(+0.18%) |
Apr 21, 2021 | 64.08 | 64.84 | 64.05 | 64.81 | 7,418,804 | +0.55(+0.86%) |
Apr 20, 2021 | 64.50 | 64.60 | 64.03 | 64.26 | 9,532,273 | -1.42(-2.16%) |
Apr 19, 2021 | 66.12 | 66.17 | 65.45 | 65.68 | 11,664,238 | -0.64(-0.96%) |
Apr 16, 2021 | 66.29 | 66.31 | 66.15 | 66.31 | 3,359,396 | +0.08(+0.11%) |
Apr 15, 2021 | 66.23 | 66.31 | 66.14 | 66.24 | 6,657,771 | +0.31(+0.47%) |
Apr 14, 2021 | 65.80 | 66.16 | 65.75 | 65.92 | 5,936,386 | -0.12(-0.19%) |
Apr 13, 2021 | 65.71 | 66.08 | 65.65 | 66.05 | 3,077,110 | +0.42(+0.64%) |
Apr 12, 2021 | 65.73 | 65.80 | 65.48 | 65.63 | 3,004,443 | -0.41(-0.62%) |
Apr 09, 2021 | 65.70 | 66.04 | 65.70 | 66.04 | 5,235,058 | +0.46(+0.69%) |
Apr 08, 2021 | 65.61 | 65.62 | 65.46 | 65.58 | 4,137,833 | +0.07(+0.10%) |
Apr 07, 2021 | 65.23 | 65.53 | 65.23 | 65.52 | 4,899,647 | +0.19(+0.29%) |
Apr 06, 2021 | 65.28 | 65.45 | 65.13 | 65.33 | 4,932,401 | -1.00(-1.51%) |
Apr 05, 2021 | 65.88 | 66.37 | 65.85 | 66.33 | 5,455,443 | +0.80(+1.22%) |
Apr 01, 2021 | 65.10 | 65.63 | 65.04 | 65.54 | 5,443,629 | +0.59(+0.90%) |
Mar 31, 2021 | 64.77 | 65.36 | 64.76 | 64.95 | 7,646,823 | -0.63(-0.95%) |
Mar 30, 2021 | 65.44 | 65.77 | 65.33 | 65.57 | 5,936,203 | -0.48(-0.73%) |
Mar 29, 2021 | 65.98 | 66.18 | 65.71 | 66.06 | 9,664,214 | -0.40(-0.60%) |
Mar 26, 2021 | 65.78 | 66.47 | 65.74 | 66.46 | 4,650,806 | +0.87(+1.33%) |
Mar 25, 2021 | 64.94 | 65.66 | 64.81 | 65.58 | 8,670,938 | +0.74(+1.14%) |
Mar 24, 2021 | 64.77 | 65.25 | 64.67 | 64.84 | 9,941,297 | -0.72(-1.10%) |
Mar 23, 2021 | 65.83 | 65.96 | 65.41 | 65.56 | 6,813,153 | -1.00(-1.50%) |
Mar 22, 2021 | 66.35 | 66.81 | 66.30 | 66.56 | 5,207,289 | -0.45(-0.66%) |
Mar 19, 2021 | 66.96 | 67.05 | 66.17 | 67.01 | 9,307,626 | +0.48(+0.73%) |
Mar 18, 2021 | 66.56 | 67.11 | 66.50 | 66.52 | 10,044,117 | +0.18(+0.27%) |
Mar 17, 2021 | 65.80 | 66.43 | 65.75 | 66.34 | 5,515,850 | +0.43(+0.65%) |
Mar 16, 2021 | 66.00 | 66.12 | 65.85 | 65.92 | 5,539,855 | +0.22(+0.33%) |
Mar 15, 2021 | 65.39 | 65.71 | 65.22 | 65.70 | 6,799,769 | +0.35(+0.54%) |
Mar 12, 2021 | 64.95 | 65.35 | 64.94 | 65.35 | 6,528,367 | +0.85(+1.32%) |
Mar 11, 2021 | 64.60 | 64.79 | 64.38 | 64.49 | 4,333,129 | -0.32(-0.50%) |
Mar 10, 2021 | 64.73 | 64.93 | 64.50 | 64.82 | 6,449,608 | +0.23(+0.35%) |
Mar 09, 2021 | 64.34 | 64.79 | 64.19 | 64.59 | 7,070,501 | +0.70(+1.10%) |
Mar 08, 2021 | 64.02 | 64.34 | 63.82 | 63.89 | 7,813,160 | -0.72(-1.12%) |
Mar 05, 2021 | 64.49 | 64.66 | 63.61 | 64.61 | 7,213,265 | +0.52(+0.81%) |
Mar 04, 2021 | 64.47 | 64.79 | 63.71 | 64.09 | 12,383,947 | -0.62(-0.95%) |
Mar 03, 2021 | 65.01 | 65.17 | 64.69 | 64.70 | 11,175,962 | -0.39(-0.60%) |
Mar 02, 2021 | 65.21 | 65.38 | 64.98 | 65.09 | 10,049,633 | -0.64(-0.98%) |
Mar 01, 2021 | 65.24 | 65.78 | 65.24 | 65.74 | 6,966,952 | +1.07(+1.66%) |
Feb 26, 2021 | 65.12 | 65.14 | 64.45 | 64.66 | 20,049,190 | -0.94(-1.43%) |
Feb 25, 2021 | 66.69 | 66.82 | 65.40 | 65.60 | 11,539,789 | -1.15(-1.72%) |
Feb 24, 2021 | 66.23 | 66.88 | 66.10 | 66.75 | 7,423,620 | -0.56(-0.83%) |
Feb 23, 2021 | 67.20 | 67.51 | 66.68 | 67.31 | 7,192,493 | -0.15(-0.22%) |
Feb 22, 2021 | 67.27 | 67.82 | 67.25 | 67.46 | 6,392,457 | -0.16(-0.24%) |
Feb 19, 2021 | 67.47 | 67.75 | 67.40 | 67.62 | 4,732,779 | +0.42(+0.62%) |
Feb 18, 2021 | 66.97 | 67.26 | 66.76 | 67.20 | 6,113,139 | -0.82(-1.20%) |
Feb 17, 2021 | 67.88 | 68.15 | 67.67 | 68.02 | 8,009,288 | -0.09(-0.14%) |
Feb 16, 2021 | 68.29 | 68.51 | 68.07 | 68.11 | 5,573,882 | +0.29(+0.43%) |
Feb 12, 2021 | 67.38 | 67.83 | 67.38 | 67.82 | 4,098,309 | +0.42(+0.62%) |
Feb 11, 2021 | 67.32 | 67.43 | 67.09 | 67.40 | 4,492,204 | +0.35(+0.52%) |
Feb 10, 2021 | 67.33 | 67.39 | 66.77 | 67.05 | 5,488,876 | -0.12(-0.18%) |
Feb 09, 2021 | 67.03 | 67.30 | 66.96 | 67.18 | 4,256,873 | +0.36(+0.54%) |
Feb 08, 2021 | 66.85 | 66.91 | 66.68 | 66.82 | 6,728,796 | +1.18(+1.79%) |
Feb 05, 2021 | 65.63 | 65.71 | 65.42 | 65.64 | 4,335,048 | +0.51(+0.79%) |
Feb 04, 2021 | 64.76 | 65.14 | 64.74 | 65.13 | 4,654,945 | +0.08(+0.12%) |
Feb 03, 2021 | 64.98 | 65.15 | 64.88 | 65.05 | 10,072,559 | +0.38(+0.59%) |
Feb 02, 2021 | 64.37 | 64.74 | 64.23 | 64.67 | 7,669,172 | +0.51(+0.80%) |