Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 72.36 | 72.70 | 72.00 | 72.58 | 8,171,591 | -0.08(-0.11%) |
Apr 29, 2021 | 72.19 | 72.68 | 71.48 | 72.65 | 8,291,310 | +1.05(+1.47%) |
Apr 28, 2021 | 71.97 | 72.08 | 71.50 | 71.60 | 6,377,496 | -0.43(-0.60%) |
Apr 27, 2021 | 71.24 | 72.23 | 71.07 | 72.03 | 9,711,320 | +0.69(+0.97%) |
Apr 26, 2021 | 71.79 | 71.86 | 71.06 | 71.34 | 9,817,465 | -0.45(-0.63%) |
Apr 23, 2021 | 71.14 | 71.82 | 70.72 | 71.79 | 11,137,686 | +0.10(+0.13%) |
Apr 22, 2021 | 72.88 | 73.24 | 71.58 | 71.70 | 17,511,324 | -1.71(-2.34%) |
Apr 21, 2021 | 75.45 | 75.98 | 73.29 | 73.41 | 19,496,386 | -2.47(-3.26%) |
Apr 20, 2021 | 75.36 | 76.05 | 75.32 | 75.88 | 13,117,334 | +0.47(+0.62%) |
Apr 19, 2021 | 75.47 | 76.81 | 75.02 | 75.41 | 20,850,606 | -0.19(-0.25%) |
Apr 16, 2021 | 74.99 | 75.98 | 74.56 | 75.60 | 13,924,066 | +0.63(+0.84%) |
Apr 15, 2021 | 73.74 | 75.22 | 73.57 | 74.97 | 14,204,966 | +1.41(+1.91%) |
Apr 14, 2021 | 73.78 | 74.08 | 73.27 | 73.56 | 13,294,096 | +0.14(+0.20%) |
Apr 13, 2021 | 72.93 | 73.75 | 72.68 | 73.42 | 13,723,258 | +0.53(+0.72%) |
Apr 12, 2021 | 72.06 | 72.95 | 72.01 | 72.89 | 11,104,145 | +0.52(+0.71%) |
Apr 09, 2021 | 72.16 | 72.48 | 71.73 | 72.38 | 13,873,628 | +0.29(+0.40%) |
Apr 08, 2021 | 71.12 | 72.33 | 71.01 | 72.09 | 14,105,712 | +1.16(+1.63%) |
Apr 07, 2021 | 70.48 | 71.04 | 70.34 | 70.93 | 12,903,109 | +0.11(+0.15%) |
Apr 06, 2021 | 70.20 | 71.18 | 69.76 | 70.83 | 15,416,288 | +0.11(+0.16%) |
Apr 05, 2021 | 68.83 | 71.41 | 68.71 | 70.71 | 26,214,820 | +2.24(+3.27%) |
Apr 01, 2021 | 67.18 | 68.49 | 67.06 | 68.47 | 13,873,874 | +1.56(+2.34%) |
Mar 31, 2021 | 67.41 | 67.79 | 66.66 | 66.91 | 10,457,982 | -0.36(-0.54%) |
Mar 30, 2021 | 67.54 | 67.75 | 66.70 | 67.27 | 12,585,345 | -0.55(-0.82%) |
Mar 29, 2021 | 66.94 | 68.97 | 66.91 | 67.82 | 15,924,095 | +0.84(+1.25%) |
Mar 26, 2021 | 65.38 | 67.10 | 65.10 | 66.98 | 13,232,551 | +1.54(+2.36%) |
Mar 25, 2021 | 63.85 | 65.53 | 63.66 | 65.44 | 15,566,982 | +1.72(+2.69%) |
Mar 24, 2021 | 63.99 | 64.27 | 63.64 | 63.72 | 11,946,500 | -0.42(-0.65%) |
Mar 23, 2021 | 63.25 | 64.78 | 63.25 | 64.14 | 12,994,082 | +0.91(+1.43%) |
Mar 22, 2021 | 63.14 | 63.43 | 62.80 | 63.24 | 10,763,752 | +0.06(+0.09%) |
Mar 19, 2021 | 63.68 | 63.73 | 62.89 | 63.18 | 32,473,720 | -0.46(-0.72%) |
Mar 18, 2021 | 63.38 | 63.89 | 63.02 | 63.64 | 14,421,174 | +0.50(+0.79%) |
Mar 17, 2021 | 63.69 | 63.74 | 63.08 | 63.14 | 12,471,583 | -0.60(-0.94%) |
Mar 16, 2021 | 64.84 | 64.90 | 63.58 | 63.74 | 15,218,691 | -0.84(-1.30%) |
Mar 15, 2021 | 63.84 | 64.63 | 63.79 | 64.58 | 9,355,260 | +0.54(+0.85%) |
Mar 12, 2021 | 63.85 | 64.71 | 63.36 | 64.04 | 12,172,349 | -0.24(-0.37%) |
Mar 11, 2021 | 64.50 | 64.93 | 62.39 | 64.28 | 39,931,620 | -4.49(-6.53%) |
Mar 10, 2021 | 70.20 | 70.20 | 68.17 | 68.77 | 22,159,246 | -0.50(-0.72%) |
Mar 09, 2021 | 69.03 | 69.82 | 68.65 | 69.26 | 18,124,254 | +0.46(+0.67%) |
Mar 08, 2021 | 67.19 | 69.54 | 66.84 | 68.80 | 24,435,298 | +2.09(+3.13%) |
Mar 05, 2021 | 64.18 | 68.38 | 64.18 | 66.72 | 35,879,916 | +4.16(+6.65%) |
Mar 04, 2021 | 63.58 | 64.18 | 62.27 | 62.56 | 20,853,918 | -1.24(-1.94%) |
Mar 03, 2021 | 63.17 | 64.40 | 63.12 | 63.80 | 16,599,116 | +0.24(+0.38%) |
Mar 02, 2021 | 63.07 | 64.28 | 62.93 | 63.56 | 13,928,269 | +0.47(+0.74%) |
Mar 01, 2021 | 61.93 | 63.63 | 61.76 | 63.09 | 12,199,406 | +1.58(+2.57%) |
Feb 26, 2021 | 62.49 | 63.20 | 61.50 | 61.51 | 21,512,912 | -0.75(-1.21%) |
Feb 25, 2021 | 61.63 | 63.27 | 61.58 | 62.26 | 16,102,556 | +0.57(+0.93%) |
Feb 24, 2021 | 61.49 | 62.12 | 61.10 | 61.69 | 11,125,771 | +0.19(+0.31%) |
Feb 23, 2021 | 61.42 | 62.19 | 61.07 | 61.50 | 19,060,272 | +0.05(+0.08%) |
Feb 22, 2021 | 59.93 | 61.95 | 59.38 | 61.45 | 21,955,636 | +3.17(+5.43%) |
Feb 19, 2021 | 59.36 | 59.46 | 58.23 | 58.29 | 11,436,951 | -0.90(-1.51%) |
Feb 18, 2021 | 58.94 | 59.32 | 58.79 | 59.18 | 6,567,904 | -0.02(-0.03%) |
Feb 17, 2021 | 58.95 | 59.26 | 58.51 | 59.20 | 6,549,635 | -0.05(-0.08%) |
Feb 16, 2021 | 60.18 | 60.32 | 59.21 | 59.25 | 7,893,053 | -0.90(-1.49%) |
Feb 12, 2021 | 59.42 | 60.18 | 59.41 | 60.15 | 6,988,589 | +0.36(+0.61%) |
Feb 11, 2021 | 60.60 | 61.00 | 59.38 | 59.78 | 8,065,879 | -0.54(-0.90%) |
Feb 10, 2021 | 60.87 | 60.93 | 60.00 | 60.33 | 10,042,570 | -0.38(-0.63%) |
Feb 09, 2021 | 60.15 | 60.88 | 59.98 | 60.71 | 5,700,290 | +0.53(+0.89%) |
Feb 08, 2021 | 60.82 | 60.90 | 59.91 | 60.18 | 7,344,631 | -0.47(-0.77%) |
Feb 05, 2021 | 60.55 | 61.09 | 60.34 | 60.64 | 9,617,438 | +0.24(+0.39%) |
Feb 04, 2021 | 59.57 | 60.44 | 59.36 | 60.40 | 10,410,917 | +1.13(+1.90%) |
Feb 03, 2021 | 59.41 | 59.83 | 59.10 | 59.28 | 10,416,683 | -0.19(-0.32%) |
Feb 02, 2021 | 59.00 | 59.99 | 58.92 | 59.47 | 11,039,618 | +0.82(+1.40%) |