Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 61.18 | 63.39 | 60.83 | 61.82 | 25,053,800 | -0.46(-0.74%) |
Apr 29, 2021 | 62.52 | 64.25 | 60.58 | 62.28 | 37,429,120 | +0.24(+0.39%) |
Apr 28, 2021 | 59.85 | 62.14 | 57.86 | 62.04 | 42,189,240 | +1.53(+2.53%) |
Apr 27, 2021 | 58.73 | 62.75 | 58.36 | 60.51 | 65,931,400 | +0.49(+0.82%) |
Apr 26, 2021 | 60.97 | 61.44 | 58.58 | 60.02 | 38,365,816 | -1.28(-2.09%) |
Apr 23, 2021 | 62.01 | 63.20 | 57.32 | 61.30 | 104,579,296 | +4.25(+7.45%) |
Apr 22, 2021 | 59.11 | 59.25 | 56.39 | 57.05 | 30,703,320 | -1.25(-2.14%) |
Apr 21, 2021 | 57.65 | 59.09 | 56.70 | 58.30 | 13,090,770 | -0.19(-0.32%) |
Apr 20, 2021 | 59.69 | 59.91 | 57.12 | 58.49 | 18,032,036 | -1.95(-3.23%) |
Apr 19, 2021 | 60.47 | 60.63 | 58.12 | 60.44 | 17,183,686 | -0.81(-1.32%) |
Apr 16, 2021 | 63.47 | 63.78 | 60.11 | 61.25 | 19,777,800 | -2.64(-4.13%) |
Apr 15, 2021 | 62.51 | 64.77 | 61.61 | 63.89 | 15,292,462 | +1.88(+3.03%) |
Apr 14, 2021 | 64.01 | 65.86 | 61.73 | 62.01 | 20,867,460 | -0.43(-0.69%) |
Apr 13, 2021 | 63.48 | 63.64 | 61.46 | 62.44 | 8,818,509 | +0.00(+0.00%) |
Apr 12, 2021 | 62.81 | 63.32 | 60.92 | 62.44 | 11,305,343 | -0.83(-1.31%) |
Apr 09, 2021 | 62.68 | 64.07 | 62.15 | 63.27 | 17,271,000 | +0.07(+0.11%) |
Apr 08, 2021 | 61.04 | 63.21 | 60.53 | 63.20 | 28,873,252 | +2.97(+4.93%) |
Apr 07, 2021 | 57.12 | 61.13 | 56.90 | 60.23 | 38,665,668 | +3.35(+5.89%) |
Apr 06, 2021 | 56.78 | 58.13 | 55.97 | 56.88 | 27,841,216 | +2.77(+5.12%) |
Apr 05, 2021 | 55.18 | 55.28 | 52.69 | 54.11 | 12,728,394 | -0.38(-0.70%) |
Apr 01, 2021 | 53.69 | 54.72 | 53.35 | 54.49 | 16,155,700 | +2.20(+4.21%) |
Mar 31, 2021 | 50.57 | 53.29 | 49.97 | 52.29 | 26,437,824 | +2.68(+5.40%) |
Mar 30, 2021 | 49.07 | 50.57 | 47.92 | 49.61 | 17,590,444 | +0.04(+0.08%) |
Mar 29, 2021 | 51.01 | 51.75 | 48.90 | 49.57 | 17,887,040 | -2.03(-3.93%) |
Mar 26, 2021 | 51.50 | 51.85 | 49.86 | 51.60 | 15,199,500 | +0.19(+0.37%) |
Mar 25, 2021 | 49.27 | 51.75 | 48.32 | 51.41 | 21,678,156 | +0.90(+1.78%) |
Mar 24, 2021 | 55.45 | 56.36 | 49.51 | 50.51 | 25,443,722 | -4.75(-8.60%) |
Mar 23, 2021 | 58.10 | 58.19 | 55.21 | 55.26 | 17,506,676 | -2.90(-4.99%) |
Mar 22, 2021 | 57.19 | 58.69 | 54.60 | 58.16 | 27,568,432 | -0.20(-0.34%) |
Mar 19, 2021 | 58.65 | 59.40 | 57.42 | 58.36 | 20,748,600 | -0.13(-0.22%) |
Mar 18, 2021 | 63.17 | 63.23 | 58.22 | 58.49 | 22,564,560 | -5.46(-8.54%) |
Mar 17, 2021 | 60.82 | 64.30 | 59.58 | 63.95 | 17,462,216 | +1.72(+2.76%) |
Mar 16, 2021 | 64.40 | 65.13 | 60.92 | 62.23 | 18,251,892 | -1.51(-2.37%) |
Mar 15, 2021 | 62.78 | 63.97 | 61.39 | 63.74 | 16,837,542 | +1.05(+1.67%) |
Mar 12, 2021 | 58.33 | 64.36 | 57.09 | 62.69 | 23,441,298 | +3.07(+5.15%) |
Mar 11, 2021 | 56.75 | 59.97 | 56.25 | 59.62 | 22,758,262 | +4.55(+8.26%) |
Mar 10, 2021 | 57.49 | 58.43 | 55.01 | 55.07 | 19,758,828 | -1.23(-2.18%) |
Mar 09, 2021 | 55.41 | 57.29 | 54.51 | 56.30 | 20,743,710 | +3.41(+6.45%) |
Mar 08, 2021 | 57.80 | 58.57 | 52.00 | 52.89 | 26,770,212 | -4.54(-7.91%) |
Mar 05, 2021 | 57.91 | 57.95 | 51.32 | 57.43 | 28,930,600 | -0.28(-0.49%) |
Mar 04, 2021 | 60.01 | 61.08 | 55.93 | 57.71 | 25,413,488 | -2.31(-3.85%) |
Mar 03, 2021 | 64.52 | 64.70 | 58.93 | 60.02 | 22,860,594 | -4.49(-6.96%) |
Mar 02, 2021 | 67.14 | 68.88 | 64.20 | 64.51 | 18,733,226 | -2.16(-3.24%) |
Mar 01, 2021 | 66.93 | 67.70 | 63.32 | 66.67 | 22,084,728 | +1.01(+1.54%) |
Feb 26, 2021 | 65.13 | 66.32 | 62.00 | 65.66 | 29,438,300 | +2.40(+3.79%) |
Feb 25, 2021 | 69.40 | 70.90 | 62.71 | 63.26 | 25,344,102 | -6.21(-8.94%) |
Feb 24, 2021 | 70.91 | 73.59 | 68.50 | 69.47 | 40,696,416 | -0.98(-1.39%) |
Feb 23, 2021 | 61.05 | 72.95 | 56.83 | 70.45 | 75,948,408 | +7.04(+11.10%) |
Feb 22, 2021 | 66.35 | 67.50 | 63.08 | 63.41 | 22,450,304 | -2.11(-3.22%) |
Feb 19, 2021 | 63.92 | 65.79 | 63.73 | 65.52 | 24,490,600 | +2.65(+4.22%) |
Feb 18, 2021 | 61.98 | 64.00 | 61.40 | 62.87 | 12,930,953 | +0.15(+0.24%) |
Feb 17, 2021 | 62.03 | 63.22 | 61.07 | 62.72 | 14,339,647 | -0.09(-0.14%) |
Feb 16, 2021 | 62.41 | 64.29 | 61.18 | 62.81 | 18,643,170 | +0.84(+1.36%) |
Feb 12, 2021 | 62.06 | 63.29 | 60.88 | 61.97 | 11,618,100 | -0.26(-0.42%) |
Feb 11, 2021 | 63.94 | 65.42 | 61.72 | 62.23 | 16,303,009 | -0.37(-0.59%) |
Feb 10, 2021 | 63.43 | 63.78 | 61.05 | 62.60 | 10,245,527 | -0.20(-0.32%) |
Feb 09, 2021 | 63.16 | 65.32 | 62.33 | 62.80 | 17,307,392 | -0.98(-1.54%) |
Feb 08, 2021 | 63.34 | 63.78 | 61.40 | 63.78 | 28,435,156 | +0.14(+0.22%) |
Feb 05, 2021 | 56.39 | 64.44 | 55.51 | 63.64 | 85,645,904 | +5.33(+9.14%) |
Feb 04, 2021 | 60.10 | 60.33 | 58.31 | 58.31 | 31,649,790 | -0.95(-1.60%) |
Feb 03, 2021 | 60.35 | 60.52 | 57.90 | 59.26 | 22,339,060 | +0.39(+0.66%) |
Feb 02, 2021 | 57.35 | 59.41 | 56.95 | 58.87 | 18,627,496 | +2.02(+3.55%) |