Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 67.71 | 68.12 | 67.04 | 67.68 | 2,097,617 | -1.02(-1.48%) |
Apr 29, 2021 | 68.28 | 68.86 | 66.80 | 68.70 | 2,366,923 | +1.35(+2.00%) |
Apr 28, 2021 | 67.93 | 68.05 | 67.18 | 67.35 | 1,764,082 | -0.93(-1.36%) |
Apr 27, 2021 | 68.16 | 68.62 | 67.59 | 68.28 | 1,403,101 | -0.05(-0.07%) |
Apr 26, 2021 | 69.07 | 69.26 | 68.03 | 68.33 | 1,733,226 | -0.25(-0.37%) |
Apr 23, 2021 | 67.05 | 69.32 | 66.69 | 68.58 | 2,135,473 | +1.36(+2.02%) |
Apr 22, 2021 | 69.08 | 69.13 | 66.63 | 67.23 | 3,405,671 | -1.97(-2.85%) |
Apr 21, 2021 | 67.01 | 69.31 | 66.96 | 69.19 | 2,114,669 | +1.88(+2.79%) |
Apr 20, 2021 | 68.09 | 68.36 | 66.48 | 67.32 | 2,333,561 | -1.58(-2.30%) |
Apr 19, 2021 | 69.12 | 69.23 | 68.23 | 68.90 | 2,328,877 | -0.73(-1.05%) |
Apr 16, 2021 | 69.52 | 69.92 | 69.05 | 69.63 | 1,865,572 | +0.97(+1.42%) |
Apr 15, 2021 | 67.75 | 68.81 | 67.75 | 68.66 | 1,582,660 | +1.72(+2.57%) |
Apr 14, 2021 | 66.50 | 67.88 | 66.47 | 66.94 | 2,636,939 | +0.43(+0.65%) |
Apr 13, 2021 | 66.43 | 66.88 | 65.72 | 66.51 | 2,418,792 | -0.43(-0.64%) |
Apr 12, 2021 | 66.83 | 67.15 | 66.44 | 66.94 | 1,774,673 | -0.24(-0.36%) |
Apr 09, 2021 | 65.90 | 67.28 | 65.71 | 67.18 | 2,139,566 | +1.67(+2.54%) |
Apr 08, 2021 | 65.04 | 65.53 | 64.55 | 65.51 | 2,234,625 | +0.43(+0.65%) |
Apr 07, 2021 | 64.98 | 65.60 | 64.59 | 65.09 | 1,595,887 | -0.00(-0.01%) |
Apr 06, 2021 | 65.30 | 65.75 | 64.77 | 65.09 | 1,813,533 | -0.53(-0.81%) |
Apr 05, 2021 | 64.91 | 66.17 | 64.88 | 65.63 | 2,457,188 | +2.17(+3.42%) |
Apr 01, 2021 | 63.09 | 63.54 | 62.48 | 63.46 | 2,287,919 | +0.74(+1.18%) |
Mar 31, 2021 | 62.98 | 63.58 | 62.59 | 62.72 | 2,679,534 | -0.34(-0.53%) |
Mar 30, 2021 | 63.28 | 63.57 | 62.50 | 63.06 | 2,952,494 | -0.55(-0.87%) |
Mar 29, 2021 | 62.24 | 64.07 | 62.05 | 63.61 | 4,008,040 | +0.64(+1.02%) |
Mar 26, 2021 | 61.38 | 63.14 | 60.82 | 62.97 | 4,211,196 | +2.45(+4.05%) |
Mar 25, 2021 | 58.63 | 60.78 | 57.47 | 60.52 | 4,305,242 | +1.08(+1.83%) |
Mar 24, 2021 | 60.08 | 61.41 | 59.41 | 59.43 | 2,618,443 | +0.00(+0.01%) |
Mar 23, 2021 | 60.66 | 61.29 | 59.05 | 59.43 | 2,751,732 | -1.77(-2.89%) |
Mar 22, 2021 | 60.13 | 61.61 | 59.95 | 61.20 | 2,210,011 | +0.72(+1.19%) |
Mar 19, 2021 | 61.74 | 61.74 | 59.92 | 60.48 | 3,371,570 | -1.56(-2.52%) |
Mar 18, 2021 | 62.58 | 64.04 | 61.77 | 62.04 | 4,323,905 | -0.76(-1.21%) |
Mar 17, 2021 | 61.97 | 62.99 | 61.49 | 62.80 | 2,582,990 | +1.03(+1.66%) |
Mar 16, 2021 | 62.32 | 62.41 | 61.46 | 61.77 | 2,380,518 | -0.68(-1.10%) |
Mar 15, 2021 | 61.97 | 62.56 | 60.63 | 62.46 | 3,887,273 | +0.92(+1.49%) |
Mar 12, 2021 | 60.05 | 61.57 | 59.93 | 61.54 | 2,991,605 | +1.70(+2.85%) |
Mar 11, 2021 | 59.50 | 60.74 | 59.03 | 59.83 | 2,987,464 | +1.04(+1.76%) |
Mar 10, 2021 | 57.32 | 59.26 | 57.25 | 58.80 | 4,403,192 | +2.52(+4.48%) |
Mar 09, 2021 | 56.70 | 57.92 | 56.19 | 56.28 | 3,232,559 | +0.18(+0.31%) |
Mar 08, 2021 | 55.31 | 57.87 | 54.82 | 56.10 | 5,403,207 | +1.62(+2.98%) |
Mar 05, 2021 | 53.13 | 54.90 | 50.85 | 54.48 | 5,851,370 | +2.81(+5.45%) |
Mar 04, 2021 | 53.48 | 54.41 | 49.68 | 51.67 | 5,710,325 | -1.72(-3.22%) |
Mar 03, 2021 | 53.84 | 54.90 | 53.34 | 53.38 | 3,187,035 | -0.70(-1.29%) |
Mar 02, 2021 | 54.87 | 55.22 | 53.95 | 54.08 | 2,492,773 | -0.71(-1.29%) |
Mar 01, 2021 | 53.72 | 55.45 | 53.72 | 54.79 | 3,467,320 | +3.08(+5.96%) |
Feb 26, 2021 | 54.28 | 54.28 | 51.60 | 51.71 | 4,663,777 | -2.33(-4.31%) |
Feb 25, 2021 | 57.12 | 57.23 | 53.53 | 54.04 | 5,195,168 | -3.01(-5.27%) |
Feb 24, 2021 | 54.48 | 57.30 | 54.24 | 57.05 | 2,935,890 | +2.17(+3.96%) |
Feb 23, 2021 | 54.55 | 55.45 | 52.91 | 54.87 | 4,025,835 | +0.06(+0.12%) |
Feb 22, 2021 | 53.56 | 55.43 | 53.50 | 54.81 | 2,207,282 | +0.22(+0.40%) |
Feb 19, 2021 | 54.99 | 55.37 | 54.46 | 54.59 | 1,656,612 | -0.06(-0.11%) |
Feb 18, 2021 | 54.21 | 54.87 | 53.51 | 54.65 | 2,154,300 | -0.60(-1.09%) |
Feb 17, 2021 | 54.17 | 55.36 | 53.80 | 55.25 | 2,050,698 | +0.61(+1.11%) |
Feb 16, 2021 | 55.05 | 55.16 | 54.30 | 54.64 | 1,795,149 | +0.26(+0.49%) |
Feb 12, 2021 | 54.00 | 54.45 | 53.77 | 54.38 | 1,254,333 | +0.21(+0.38%) |
Feb 11, 2021 | 54.41 | 54.78 | 53.22 | 54.18 | 2,179,126 | +0.06(+0.11%) |
Feb 10, 2021 | 54.48 | 54.50 | 53.00 | 54.12 | 1,725,372 | +0.25(+0.47%) |
Feb 09, 2021 | 53.48 | 54.12 | 53.12 | 53.86 | 1,473,041 | +0.08(+0.15%) |
Feb 08, 2021 | 53.20 | 53.78 | 53.07 | 53.78 | 1,682,341 | +1.20(+2.28%) |
Feb 05, 2021 | 53.02 | 53.15 | 52.28 | 52.58 | 1,952,845 | +0.44(+0.85%) |
Feb 04, 2021 | 50.80 | 52.19 | 50.78 | 52.14 | 1,911,122 | +1.66(+3.29%) |
Feb 03, 2021 | 49.93 | 50.85 | 49.51 | 50.48 | 2,218,433 | +0.13(+0.26%) |
Feb 02, 2021 | 49.21 | 51.05 | 49.21 | 50.35 | 2,753,706 | +2.30(+4.79%) |