Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 56.79 | 58.05 | 56.11 | 56.66 | 10,668,200 | -0.80(-1.39%) |
Apr 29, 2021 | 59.82 | 59.99 | 56.22 | 57.46 | 15,526,509 | -2.23(-3.74%) |
Apr 28, 2021 | 58.72 | 59.89 | 58.25 | 59.69 | 7,489,885 | +0.56(+0.95%) |
Apr 27, 2021 | 60.84 | 62.27 | 58.88 | 59.13 | 13,354,490 | -0.10(-0.17%) |
Apr 26, 2021 | 58.15 | 59.46 | 57.56 | 59.23 | 7,996,838 | +1.11(+1.91%) |
Apr 23, 2021 | 57.25 | 58.45 | 57.24 | 58.12 | 10,196,900 | +0.95(+1.66%) |
Apr 22, 2021 | 59.27 | 59.67 | 56.51 | 57.17 | 12,892,655 | -1.61(-2.74%) |
Apr 21, 2021 | 55.49 | 58.83 | 54.89 | 58.78 | 12,011,421 | +3.07(+5.51%) |
Apr 20, 2021 | 56.00 | 57.05 | 53.76 | 55.71 | 11,977,482 | -0.97(-1.71%) |
Apr 19, 2021 | 57.02 | 58.77 | 55.64 | 56.68 | 15,938,378 | -1.30(-2.24%) |
Apr 16, 2021 | 59.52 | 59.98 | 57.83 | 57.98 | 15,202,800 | +0.50(+0.87%) |
Apr 15, 2021 | 59.67 | 59.67 | 56.76 | 57.48 | 11,897,993 | -1.40(-2.38%) |
Apr 14, 2021 | 59.90 | 60.83 | 58.80 | 58.88 | 10,276,823 | -0.36(-0.61%) |
Apr 13, 2021 | 58.23 | 59.49 | 56.82 | 59.24 | 13,387,481 | +1.21(+2.09%) |
Apr 12, 2021 | 61.35 | 61.89 | 57.14 | 58.03 | 23,926,456 | -4.28(-6.87%) |
Apr 09, 2021 | 60.88 | 63.59 | 60.81 | 62.31 | 12,413,000 | +1.20(+1.96%) |
Apr 08, 2021 | 62.30 | 63.08 | 60.41 | 61.11 | 10,815,132 | -0.98(-1.58%) |
Apr 07, 2021 | 64.35 | 64.60 | 61.83 | 62.09 | 11,732,939 | -1.71(-2.68%) |
Apr 06, 2021 | 62.22 | 64.55 | 62.10 | 63.80 | 10,512,047 | +1.17(+1.87%) |
Apr 05, 2021 | 64.02 | 64.15 | 62.27 | 62.63 | 10,096,654 | -0.25(-0.40%) |
Apr 01, 2021 | 62.00 | 63.28 | 61.34 | 62.88 | 10,294,800 | +1.55(+2.53%) |
Mar 31, 2021 | 61.86 | 62.44 | 60.63 | 61.33 | 10,447,015 | +0.33(+0.54%) |
Mar 30, 2021 | 59.21 | 61.50 | 57.90 | 61.00 | 15,072,553 | +2.80(+4.81%) |
Mar 29, 2021 | 63.75 | 64.72 | 58.10 | 58.20 | 22,181,128 | -5.40(-8.49%) |
Mar 26, 2021 | 66.03 | 66.80 | 60.77 | 63.60 | 16,265,600 | -2.26(-3.43%) |
Mar 25, 2021 | 63.78 | 66.35 | 62.52 | 65.86 | 18,322,094 | -0.77(-1.16%) |
Mar 24, 2021 | 70.07 | 70.64 | 66.22 | 66.63 | 13,406,191 | -3.12(-4.47%) |
Mar 23, 2021 | 71.59 | 73.15 | 69.09 | 69.75 | 12,591,711 | -1.97(-2.75%) |
Mar 22, 2021 | 73.19 | 74.38 | 69.65 | 71.72 | 20,561,968 | -0.26(-0.36%) |
Mar 19, 2021 | 68.04 | 72.83 | 67.92 | 71.98 | 23,723,500 | +4.37(+6.46%) |
Mar 18, 2021 | 69.30 | 71.81 | 67.10 | 67.61 | 15,170,168 | -3.04(-4.30%) |
Mar 17, 2021 | 65.75 | 70.78 | 65.19 | 70.65 | 12,780,127 | +3.51(+5.23%) |
Mar 16, 2021 | 70.04 | 70.36 | 66.01 | 67.14 | 15,184,080 | -0.61(-0.90%) |
Mar 15, 2021 | 68.97 | 73.33 | 67.10 | 67.75 | 23,392,962 | -4.00(-5.57%) |
Mar 12, 2021 | 69.43 | 74.09 | 69.08 | 71.75 | 18,728,900 | +0.14(+0.20%) |
Mar 11, 2021 | 69.52 | 72.01 | 68.23 | 71.61 | 17,031,640 | +2.32(+3.35%) |
Mar 10, 2021 | 64.53 | 70.60 | 63.79 | 69.29 | 36,219,304 | +7.09(+11.40%) |
Mar 09, 2021 | 64.00 | 64.83 | 61.95 | 62.20 | 17,010,336 | +1.70(+2.81%) |
Mar 08, 2021 | 60.85 | 62.31 | 59.60 | 60.50 | 14,774,189 | +0.98(+1.65%) |
Mar 05, 2021 | 62.06 | 62.50 | 54.35 | 59.52 | 25,860,200 | -2.39(-3.86%) |
Mar 04, 2021 | 67.17 | 68.11 | 60.26 | 61.91 | 28,029,216 | -3.84(-5.84%) |
Mar 03, 2021 | 71.83 | 72.16 | 64.89 | 65.75 | 26,286,232 | -2.83(-4.13%) |
Mar 02, 2021 | 68.01 | 70.38 | 66.89 | 68.58 | 21,933,174 | -0.14(-0.20%) |
Mar 01, 2021 | 63.48 | 68.90 | 63.25 | 68.72 | 35,798,676 | +7.19(+11.69%) |
Feb 26, 2021 | 60.00 | 62.67 | 58.27 | 61.53 | 25,952,700 | +3.72(+6.43%) |
Feb 25, 2021 | 60.39 | 61.63 | 57.21 | 57.81 | 14,695,181 | -2.47(-4.10%) |
Feb 24, 2021 | 60.52 | 60.83 | 58.24 | 60.28 | 7,319,603 | +0.01(+0.02%) |
Feb 23, 2021 | 57.23 | 60.44 | 52.67 | 60.27 | 17,463,948 | -0.10(-0.17%) |
Feb 22, 2021 | 61.55 | 63.25 | 60.17 | 60.37 | 9,974,080 | -0.54(-0.89%) |
Feb 19, 2021 | 60.39 | 61.83 | 59.48 | 60.91 | 11,456,200 | +2.63(+4.51%) |
Feb 18, 2021 | 57.86 | 58.86 | 56.52 | 58.28 | 7,249,258 | -0.58(-0.99%) |
Feb 17, 2021 | 59.53 | 60.03 | 57.63 | 58.86 | 9,073,181 | -1.64(-2.71%) |
Feb 16, 2021 | 61.55 | 61.73 | 59.94 | 60.50 | 6,171,510 | -0.57(-0.93%) |
Feb 12, 2021 | 59.26 | 61.17 | 59.20 | 61.07 | 7,631,700 | +1.88(+3.18%) |
Feb 11, 2021 | 62.24 | 62.55 | 58.64 | 59.19 | 14,592,189 | -3.52(-5.61%) |
Feb 10, 2021 | 62.84 | 63.82 | 61.02 | 62.71 | 10,287,330 | +0.58(+0.93%) |
Feb 09, 2021 | 62.36 | 63.69 | 61.71 | 62.13 | 11,885,491 | +0.16(+0.26%) |
Feb 08, 2021 | 64.72 | 64.78 | 60.58 | 61.97 | 19,917,680 | -1.90(-2.97%) |
Feb 05, 2021 | 63.90 | 64.51 | 62.41 | 63.87 | 16,612,100 | +0.71(+1.12%) |
Feb 04, 2021 | 62.33 | 63.17 | 60.84 | 63.16 | 16,947,712 | +3.05(+5.07%) |
Feb 03, 2021 | 60.09 | 60.85 | 58.39 | 60.11 | 12,715,615 | +0.80(+1.35%) |
Feb 02, 2021 | 58.46 | 60.95 | 57.42 | 59.31 | 31,537,742 | +4.67(+8.55%) |