Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 65.84 | 65.91 | 65.53 | 65.63 | 22,972 | -0.54(-0.82%) |
Apr 29, 2021 | 65.95 | 66.21 | 65.72 | 66.17 | 50,781 | +0.45(+0.68%) |
Apr 28, 2021 | 65.94 | 65.94 | 65.65 | 65.72 | 79,922 | -0.16(-0.24%) |
Apr 27, 2021 | 65.87 | 65.91 | 65.72 | 65.88 | 16,240 | +0.09(+0.14%) |
Apr 26, 2021 | 65.93 | 65.98 | 65.73 | 65.79 | 32,632 | +0.00(+0.00%) |
Apr 23, 2021 | 65.19 | 65.95 | 65.19 | 65.79 | 17,497 | +0.66(+1.02%) |
Apr 22, 2021 | 65.56 | 65.66 | 65.00 | 65.12 | 61,181 | -0.30(-0.46%) |
Apr 21, 2021 | 64.72 | 65.50 | 64.72 | 65.42 | 34,775 | +0.69(+1.06%) |
Apr 20, 2021 | 64.86 | 65.04 | 64.54 | 64.73 | 88,426 | -0.29(-0.44%) |
Apr 19, 2021 | 65.33 | 65.33 | 64.91 | 65.02 | 479,782 | -0.35(-0.54%) |
Apr 16, 2021 | 65.29 | 65.48 | 65.18 | 65.38 | 45,622 | +0.38(+0.59%) |
Apr 15, 2021 | 64.38 | 65.01 | 64.38 | 64.99 | 61,321 | +0.64(+1.00%) |
Apr 14, 2021 | 64.22 | 64.56 | 64.22 | 64.35 | 32,668 | +0.08(+0.12%) |
Apr 13, 2021 | 64.30 | 64.37 | 64.07 | 64.28 | 123,350 | -0.03(-0.04%) |
Apr 12, 2021 | 64.20 | 64.35 | 64.14 | 64.31 | 728,276 | +0.17(+0.26%) |
Apr 09, 2021 | 63.96 | 64.14 | 63.75 | 64.14 | 15,028 | +0.43(+0.68%) |
Apr 08, 2021 | 63.62 | 63.76 | 63.46 | 63.71 | 38,335 | +0.20(+0.31%) |
Apr 07, 2021 | 63.90 | 63.90 | 63.41 | 63.51 | 26,428 | -0.28(-0.44%) |
Apr 06, 2021 | 63.71 | 63.95 | 63.66 | 63.79 | 159,312 | +0.02(+0.02%) |
Apr 05, 2021 | 63.49 | 63.86 | 63.49 | 63.77 | 27,147 | +0.70(+1.11%) |
Apr 01, 2021 | 62.66 | 63.08 | 62.59 | 63.07 | 28,907 | +0.57(+0.91%) |
Mar 31, 2021 | 62.52 | 62.80 | 62.48 | 62.51 | 33,210 | +0.07(+0.12%) |
Mar 30, 2021 | 62.32 | 62.54 | 62.27 | 62.43 | 36,724 | -0.06(-0.09%) |
Mar 29, 2021 | 62.32 | 62.66 | 62.24 | 62.49 | 20,512 | -0.14(-0.22%) |
Mar 26, 2021 | 61.80 | 62.71 | 61.72 | 62.63 | 58,566 | +1.10(+1.79%) |
Mar 25, 2021 | 60.58 | 61.64 | 60.42 | 61.52 | 20,729 | +0.61(+1.00%) |
Mar 24, 2021 | 61.24 | 61.59 | 60.91 | 60.91 | 11,471 | -0.14(-0.23%) |
Mar 23, 2021 | 61.59 | 61.59 | 60.88 | 61.05 | 18,705 | -0.62(-1.01%) |
Mar 22, 2021 | 61.47 | 61.84 | 61.43 | 61.68 | 15,514 | +0.18(+0.29%) |
Mar 19, 2021 | 61.32 | 61.78 | 61.12 | 61.50 | 20,632 | +0.04(+0.06%) |
Mar 18, 2021 | 61.91 | 62.29 | 61.34 | 61.46 | 32,926 | -0.52(-0.84%) |
Mar 17, 2021 | 61.70 | 62.13 | 61.64 | 61.99 | 15,936 | +0.09(+0.15%) |
Mar 16, 2021 | 62.34 | 62.34 | 61.86 | 61.89 | 53,272 | -0.47(-0.76%) |
Mar 15, 2021 | 61.84 | 62.37 | 61.59 | 62.37 | 27,027 | +0.66(+1.07%) |
Mar 12, 2021 | 61.18 | 61.71 | 61.18 | 61.71 | 23,533 | +0.34(+0.55%) |
Mar 11, 2021 | 61.10 | 61.60 | 61.08 | 61.37 | 73,236 | +0.57(+0.93%) |
Mar 10, 2021 | 60.54 | 61.05 | 60.54 | 60.81 | 32,833 | +0.53(+0.88%) |
Mar 09, 2021 | 60.38 | 60.79 | 60.28 | 60.28 | 61,071 | +0.41(+0.68%) |
Mar 08, 2021 | 59.79 | 60.63 | 59.74 | 59.87 | 26,131 | +0.16(+0.26%) |
Mar 05, 2021 | 59.01 | 59.75 | 57.90 | 59.71 | 22,805 | +1.31(+2.24%) |
Mar 04, 2021 | 59.54 | 59.54 | 57.76 | 58.40 | 55,021 | -1.10(-1.84%) |
Mar 03, 2021 | 60.15 | 60.15 | 59.49 | 59.49 | 57,529 | -0.71(-1.17%) |
Mar 02, 2021 | 60.58 | 60.58 | 60.10 | 60.20 | 88,130 | -0.33(-0.55%) |
Mar 01, 2021 | 60.20 | 60.85 | 59.83 | 60.54 | 34,783 | +1.38(+2.33%) |
Feb 26, 2021 | 59.59 | 59.85 | 58.94 | 59.16 | 45,073 | -0.36(-0.61%) |
Feb 25, 2021 | 60.67 | 60.85 | 59.30 | 59.52 | 32,434 | -1.36(-2.23%) |
Feb 24, 2021 | 60.15 | 60.97 | 59.95 | 60.88 | 78,848 | +0.70(+1.16%) |
Feb 23, 2021 | 59.57 | 60.30 | 59.43 | 60.18 | 20,645 | +0.04(+0.07%) |
Feb 22, 2021 | 60.21 | 60.48 | 60.15 | 60.15 | 17,693 | -0.44(-0.72%) |
Feb 19, 2021 | 60.61 | 60.81 | 60.58 | 60.58 | 92,835 | +0.21(+0.35%) |
Feb 18, 2021 | 60.42 | 60.52 | 60.04 | 60.37 | 22,384 | -0.27(-0.44%) |
Feb 17, 2021 | 60.38 | 60.66 | 60.21 | 60.64 | 48,859 | -0.12(-0.20%) |
Feb 16, 2021 | 61.07 | 61.16 | 60.69 | 60.76 | 36,362 | -0.18(-0.29%) |
Feb 12, 2021 | 60.47 | 60.98 | 60.47 | 60.94 | 20,008 | +0.39(+0.64%) |
Feb 11, 2021 | 60.49 | 60.68 | 60.15 | 60.54 | 70,067 | +0.15(+0.25%) |
Feb 10, 2021 | 60.61 | 60.68 | 60.15 | 60.40 | 22,210 | -0.01(-0.02%) |
Feb 09, 2021 | 60.19 | 60.50 | 60.06 | 60.41 | 25,318 | +0.13(+0.22%) |
Feb 08, 2021 | 60.03 | 60.32 | 60.03 | 60.28 | 63,601 | +0.54(+0.91%) |
Feb 05, 2021 | 59.84 | 59.84 | 59.61 | 59.73 | 37,350 | +0.40(+0.67%) |
Feb 04, 2021 | 58.85 | 59.38 | 58.85 | 59.34 | 35,891 | +0.59(+1.00%) |
Feb 03, 2021 | 58.86 | 58.87 | 58.53 | 58.75 | 48,446 | -0.09(-0.16%) |
Feb 02, 2021 | 58.36 | 59.04 | 58.36 | 58.85 | 40,500 | +0.83(+1.43%) |