Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 65.62 | 65.86 | 64.46 | 64.55 | 2,922,269 | -1.87(-2.82%) |
Apr 29, 2021 | 66.78 | 66.83 | 65.76 | 66.42 | 2,789,881 | -0.03(-0.05%) |
Apr 28, 2021 | 65.88 | 66.88 | 65.74 | 66.45 | 2,902,058 | +0.49(+0.75%) |
Apr 27, 2021 | 66.02 | 66.58 | 65.69 | 65.96 | 2,726,656 | -1.01(-1.51%) |
Apr 26, 2021 | 66.27 | 67.00 | 66.17 | 66.97 | 2,728,119 | +1.37(+2.09%) |
Apr 23, 2021 | 64.61 | 65.79 | 64.55 | 65.60 | 2,638,027 | +1.84(+2.89%) |
Apr 22, 2021 | 64.15 | 64.28 | 63.37 | 63.75 | 5,047,173 | -1.51(-2.31%) |
Apr 21, 2021 | 63.69 | 65.44 | 63.43 | 65.26 | 4,094,960 | +0.97(+1.51%) |
Apr 20, 2021 | 65.04 | 65.27 | 63.87 | 64.29 | 4,174,937 | -1.20(-1.83%) |
Apr 19, 2021 | 64.79 | 65.88 | 64.79 | 65.49 | 4,739,038 | +1.15(+1.78%) |
Apr 16, 2021 | 64.39 | 64.62 | 63.57 | 64.34 | 3,252,236 | +0.77(+1.21%) |
Apr 15, 2021 | 63.18 | 63.82 | 62.96 | 63.58 | 2,918,103 | +1.56(+2.52%) |
Apr 14, 2021 | 60.71 | 62.41 | 60.67 | 62.01 | 3,764,406 | +1.68(+2.79%) |
Apr 13, 2021 | 60.24 | 60.44 | 59.71 | 60.33 | 2,759,783 | +0.42(+0.70%) |
Apr 12, 2021 | 60.28 | 60.33 | 59.57 | 59.91 | 2,347,707 | -0.34(-0.57%) |
Apr 09, 2021 | 59.96 | 60.25 | 59.58 | 60.25 | 3,224,036 | -0.61(-1.00%) |
Apr 08, 2021 | 60.82 | 61.13 | 60.26 | 60.86 | 2,552,934 | +0.14(+0.22%) |
Apr 07, 2021 | 60.63 | 61.44 | 60.61 | 60.72 | 2,728,235 | +0.94(+1.57%) |
Apr 06, 2021 | 60.23 | 60.66 | 59.64 | 59.78 | 3,028,008 | -0.83(-1.36%) |
Apr 05, 2021 | 60.28 | 61.05 | 59.82 | 60.61 | 3,111,848 | +1.43(+2.42%) |
Apr 01, 2021 | 58.74 | 59.19 | 58.07 | 59.18 | 2,418,620 | +0.25(+0.42%) |
Mar 31, 2021 | 59.26 | 59.56 | 58.61 | 58.93 | 2,943,370 | -0.17(-0.30%) |
Mar 30, 2021 | 58.45 | 59.10 | 58.17 | 59.10 | 2,591,302 | +0.70(+1.20%) |
Mar 29, 2021 | 58.70 | 58.87 | 58.03 | 58.40 | 2,930,650 | -0.83(-1.40%) |
Mar 26, 2021 | 58.33 | 59.27 | 58.11 | 59.23 | 3,253,159 | +2.27(+3.98%) |
Mar 25, 2021 | 56.33 | 57.20 | 55.86 | 56.96 | 3,001,552 | +0.24(+0.41%) |
Mar 24, 2021 | 56.66 | 57.51 | 56.64 | 56.73 | 3,532,317 | +0.34(+0.61%) |
Mar 23, 2021 | 57.00 | 57.51 | 56.18 | 56.38 | 3,603,312 | -1.35(-2.34%) |
Mar 22, 2021 | 57.72 | 57.92 | 57.13 | 57.73 | 2,857,866 | -0.36(-0.61%) |
Mar 19, 2021 | 58.36 | 58.59 | 57.64 | 58.09 | 3,640,976 | -0.77(-1.30%) |
Mar 18, 2021 | 59.09 | 59.85 | 58.84 | 58.86 | 4,126,811 | -0.88(-1.47%) |
Mar 17, 2021 | 58.88 | 59.90 | 58.24 | 59.74 | 5,021,860 | -0.06(-0.10%) |
Mar 16, 2021 | 60.07 | 60.26 | 59.32 | 59.80 | 2,977,657 | -0.59(-0.98%) |
Mar 15, 2021 | 60.14 | 60.56 | 59.24 | 60.39 | 5,142,886 | -1.28(-2.08%) |
Mar 12, 2021 | 61.25 | 61.85 | 60.88 | 61.67 | 2,345,748 | -0.93(-1.49%) |
Mar 11, 2021 | 62.14 | 62.61 | 61.62 | 62.61 | 3,596,260 | +1.74(+2.85%) |
Mar 10, 2021 | 60.66 | 60.99 | 59.92 | 60.87 | 3,925,656 | -1.30(-2.09%) |
Mar 09, 2021 | 62.36 | 62.62 | 60.91 | 62.17 | 5,990,154 | -1.12(-1.77%) |
Mar 08, 2021 | 62.93 | 64.17 | 62.60 | 63.29 | 3,219,080 | -0.18(-0.29%) |
Mar 05, 2021 | 63.74 | 64.05 | 61.76 | 63.47 | 4,801,529 | +1.32(+2.12%) |
Mar 04, 2021 | 64.50 | 64.77 | 61.58 | 62.15 | 5,665,439 | -3.75(-5.69%) |
Mar 03, 2021 | 65.63 | 66.29 | 64.83 | 65.90 | 2,950,612 | -0.35(-0.53%) |
Mar 02, 2021 | 65.69 | 66.65 | 65.55 | 66.25 | 3,731,487 | +1.12(+1.71%) |
Mar 01, 2021 | 63.98 | 65.26 | 63.97 | 65.13 | 3,137,825 | +1.74(+2.75%) |
Feb 26, 2021 | 64.83 | 65.00 | 63.11 | 63.39 | 5,112,456 | -1.98(-3.03%) |
Feb 25, 2021 | 66.85 | 67.34 | 65.11 | 65.37 | 3,250,231 | -1.15(-1.72%) |
Feb 24, 2021 | 65.59 | 66.59 | 65.09 | 66.52 | 2,401,784 | +0.87(+1.33%) |
Feb 23, 2021 | 64.89 | 65.75 | 63.61 | 65.65 | 3,425,017 | +0.10(+0.16%) |
Feb 22, 2021 | 64.75 | 66.29 | 64.63 | 65.54 | 4,059,502 | +0.28(+0.42%) |
Feb 19, 2021 | 64.72 | 65.65 | 64.64 | 65.27 | 2,760,974 | +1.38(+2.16%) |
Feb 18, 2021 | 64.31 | 64.41 | 62.96 | 63.89 | 2,448,980 | +0.40(+0.63%) |
Feb 17, 2021 | 64.95 | 64.98 | 62.93 | 63.49 | 3,374,117 | -0.07(-0.10%) |
Feb 16, 2021 | 62.94 | 64.14 | 62.73 | 63.56 | 3,458,161 | +2.88(+4.75%) |
Feb 12, 2021 | 59.46 | 60.78 | 59.36 | 60.68 | 2,115,713 | +1.00(+1.68%) |
Feb 11, 2021 | 59.47 | 60.03 | 59.09 | 59.68 | 2,498,904 | -0.57(-0.94%) |
Feb 10, 2021 | 60.28 | 60.78 | 58.97 | 60.24 | 4,055,546 | +1.20(+2.04%) |
Feb 09, 2021 | 57.91 | 59.35 | 57.66 | 59.04 | 4,647,084 | +0.81(+1.38%) |
Feb 08, 2021 | 57.38 | 58.35 | 57.33 | 58.23 | 3,739,265 | +1.31(+2.31%) |
Feb 05, 2021 | 56.57 | 56.92 | 55.91 | 56.92 | 2,070,489 | +0.70(+1.24%) |
Feb 04, 2021 | 56.26 | 56.45 | 55.74 | 56.22 | 1,619,891 | -0.01(-0.01%) |
Feb 03, 2021 | 56.10 | 56.44 | 55.85 | 56.23 | 2,500,541 | +0.38(+0.69%) |
Feb 02, 2021 | 56.03 | 56.14 | 55.46 | 55.85 | 2,417,746 | -1.07(-1.87%) |