Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.41 | 65.14 | 63.96 | 65.08 | 2,885,329 | +0.68(+1.05%) |
Apr 29, 2021 | 63.84 | 64.69 | 63.47 | 64.40 | 2,098,476 | +0.68(+1.07%) |
Apr 28, 2021 | 63.96 | 64.14 | 63.36 | 63.72 | 2,420,919 | -0.17(-0.27%) |
Apr 27, 2021 | 64.66 | 65.03 | 63.82 | 63.89 | 2,365,842 | -0.55(-0.85%) |
Apr 26, 2021 | 64.78 | 64.89 | 64.27 | 64.44 | 2,587,024 | -0.44(-0.68%) |
Apr 23, 2021 | 64.97 | 65.42 | 64.74 | 64.88 | 3,291,039 | -0.04(-0.06%) |
Apr 22, 2021 | 64.99 | 65.30 | 64.61 | 64.91 | 3,224,623 | -0.18(-0.28%) |
Apr 21, 2021 | 65.44 | 65.93 | 64.74 | 65.10 | 2,792,613 | -0.21(-0.32%) |
Apr 20, 2021 | 64.54 | 65.53 | 64.11 | 65.31 | 2,896,566 | +0.97(+1.50%) |
Apr 19, 2021 | 64.35 | 64.61 | 63.73 | 64.34 | 3,592,383 | +0.11(+0.17%) |
Apr 16, 2021 | 64.15 | 64.73 | 63.73 | 64.23 | 13,163,611 | +0.37(+0.59%) |
Apr 15, 2021 | 62.58 | 64.01 | 62.55 | 63.85 | 4,791,981 | +1.17(+1.86%) |
Apr 14, 2021 | 62.41 | 62.74 | 61.64 | 62.69 | 2,987,540 | +0.18(+0.29%) |
Apr 13, 2021 | 61.66 | 62.75 | 61.57 | 62.50 | 2,788,383 | +0.52(+0.84%) |
Apr 12, 2021 | 61.43 | 62.06 | 61.42 | 61.98 | 3,163,576 | +0.44(+0.71%) |
Apr 09, 2021 | 61.89 | 62.33 | 61.47 | 61.54 | 2,804,910 | -0.26(-0.43%) |
Apr 08, 2021 | 62.32 | 62.47 | 61.75 | 61.81 | 2,624,005 | -0.30(-0.48%) |
Apr 07, 2021 | 62.10 | 62.56 | 61.83 | 62.11 | 2,567,316 | -0.10(-0.16%) |
Apr 06, 2021 | 61.74 | 62.37 | 61.44 | 62.21 | 2,388,739 | +0.05(+0.07%) |
Apr 05, 2021 | 61.13 | 62.71 | 60.91 | 62.17 | 3,876,788 | +1.20(+1.98%) |
Apr 01, 2021 | 60.71 | 60.98 | 60.20 | 60.96 | 2,989,523 | +0.26(+0.42%) |
Mar 31, 2021 | 60.28 | 60.98 | 60.11 | 60.71 | 4,225,340 | +0.46(+0.76%) |
Mar 30, 2021 | 60.60 | 60.86 | 59.80 | 60.25 | 2,501,491 | -0.90(-1.48%) |
Mar 29, 2021 | 60.43 | 61.38 | 59.87 | 61.15 | 2,606,448 | +0.63(+1.04%) |
Mar 26, 2021 | 60.08 | 60.58 | 59.45 | 60.52 | 2,897,491 | +0.28(+0.47%) |
Mar 25, 2021 | 60.20 | 60.76 | 59.63 | 60.24 | 3,807,786 | +0.38(+0.64%) |
Mar 24, 2021 | 59.28 | 60.39 | 59.19 | 59.86 | 3,692,652 | +0.13(+0.21%) |
Mar 23, 2021 | 58.67 | 59.99 | 58.04 | 59.73 | 3,951,829 | +1.54(+2.65%) |
Mar 22, 2021 | 57.37 | 58.50 | 57.36 | 58.19 | 3,886,460 | +0.69(+1.21%) |
Mar 19, 2021 | 56.80 | 57.85 | 56.46 | 57.49 | 10,080,083 | +0.54(+0.95%) |
Mar 18, 2021 | 56.86 | 57.27 | 56.32 | 56.95 | 3,793,759 | -0.26(-0.46%) |
Mar 17, 2021 | 57.81 | 57.87 | 57.08 | 57.22 | 3,743,364 | -0.66(-1.14%) |
Mar 16, 2021 | 57.48 | 58.08 | 57.37 | 57.88 | 3,345,200 | +0.31(+0.54%) |
Mar 15, 2021 | 56.88 | 57.93 | 56.88 | 57.57 | 5,802,770 | +0.90(+1.59%) |
Mar 12, 2021 | 56.01 | 57.14 | 55.80 | 56.66 | 3,495,154 | +0.62(+1.10%) |
Mar 11, 2021 | 56.01 | 56.98 | 56.01 | 56.04 | 3,127,370 | -0.29(-0.51%) |
Mar 10, 2021 | 56.39 | 56.84 | 56.04 | 56.33 | 3,897,513 | +0.03(+0.05%) |
Mar 09, 2021 | 56.48 | 56.71 | 56.00 | 56.31 | 5,475,197 | +0.17(+0.31%) |
Mar 08, 2021 | 55.60 | 56.75 | 55.29 | 56.13 | 5,549,029 | +0.55(+0.99%) |
Mar 05, 2021 | 53.53 | 55.73 | 53.48 | 55.58 | 5,218,713 | +2.20(+4.12%) |
Mar 04, 2021 | 52.43 | 54.08 | 52.36 | 53.38 | 5,704,760 | +0.81(+1.53%) |
Mar 03, 2021 | 53.30 | 53.36 | 51.85 | 52.57 | 3,089,144 | -0.86(-1.61%) |
Mar 02, 2021 | 53.49 | 53.83 | 52.73 | 53.43 | 3,577,717 | -0.15(-0.29%) |
Mar 01, 2021 | 53.61 | 54.63 | 53.49 | 53.59 | 5,244,987 | +0.51(+0.96%) |
Feb 26, 2021 | 54.34 | 54.95 | 53.00 | 53.08 | 4,132,695 | -1.13(-2.09%) |
Feb 25, 2021 | 54.16 | 54.83 | 53.84 | 54.21 | 3,048,112 | -0.34(-0.61%) |
Feb 24, 2021 | 55.84 | 55.86 | 54.46 | 54.55 | 2,809,491 | -1.56(-2.78%) |
Feb 23, 2021 | 55.44 | 56.30 | 54.76 | 56.11 | 3,653,802 | +1.36(+2.49%) |
Feb 22, 2021 | 56.76 | 56.76 | 54.03 | 54.74 | 3,532,198 | -1.49(-2.65%) |
Feb 19, 2021 | 56.61 | 56.80 | 56.14 | 56.23 | 4,549,376 | -0.21(-0.37%) |
Feb 18, 2021 | 55.10 | 56.56 | 55.08 | 56.44 | 3,712,416 | +1.27(+2.30%) |
Feb 17, 2021 | 54.77 | 55.49 | 54.70 | 55.17 | 2,734,313 | +0.35(+0.64%) |
Feb 16, 2021 | 55.56 | 55.84 | 54.80 | 54.82 | 2,377,881 | -0.93(-1.67%) |
Feb 12, 2021 | 55.71 | 55.95 | 55.26 | 55.75 | 2,841,152 | -0.03(-0.05%) |
Feb 11, 2021 | 56.25 | 56.62 | 55.71 | 55.78 | 1,813,346 | -0.64(-1.14%) |
Feb 10, 2021 | 56.36 | 56.71 | 55.78 | 56.42 | 1,863,580 | +0.14(+0.26%) |
Feb 09, 2021 | 56.72 | 56.83 | 55.71 | 56.28 | 1,740,590 | -0.12(-0.21%) |
Feb 08, 2021 | 57.46 | 57.57 | 56.32 | 56.40 | 1,926,571 | -1.08(-1.88%) |
Feb 05, 2021 | 57.79 | 57.93 | 57.34 | 57.47 | 1,730,409 | -0.14(-0.24%) |
Feb 04, 2021 | 57.15 | 57.80 | 56.83 | 57.61 | 2,807,559 | +0.37(+0.65%) |
Feb 03, 2021 | 58.06 | 58.15 | 57.17 | 57.24 | 2,187,684 | -0.92(-1.59%) |
Feb 02, 2021 | 57.87 | 59.03 | 57.62 | 58.16 | 2,210,439 | +0.24(+0.41%) |