Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.64 | 64.68 | 63.22 | 63.35 | 26,617,110 | -1.86(-2.85%) |
Apr 29, 2021 | 65.14 | 65.37 | 64.36 | 65.21 | 23,355,542 | +0.82(+1.28%) |
Apr 28, 2021 | 64.79 | 65.03 | 64.23 | 64.39 | 16,328,531 | -0.07(-0.11%) |
Apr 27, 2021 | 64.03 | 64.56 | 63.90 | 64.46 | 15,121,394 | +0.70(+1.09%) |
Apr 26, 2021 | 63.35 | 64.30 | 63.24 | 63.76 | 14,831,697 | +0.72(+1.15%) |
Apr 23, 2021 | 61.68 | 63.18 | 61.38 | 63.04 | 21,376,738 | +1.39(+2.25%) |
Apr 22, 2021 | 62.20 | 62.48 | 61.53 | 61.65 | 18,144,780 | -0.74(-1.19%) |
Apr 21, 2021 | 61.05 | 62.44 | 60.40 | 62.39 | 18,496,240 | +0.76(+1.23%) |
Apr 20, 2021 | 63.19 | 63.19 | 61.17 | 61.63 | 24,921,996 | -2.07(-3.24%) |
Apr 19, 2021 | 64.21 | 64.32 | 63.54 | 63.70 | 22,603,100 | -0.28(-0.44%) |
Apr 16, 2021 | 64.75 | 64.97 | 63.31 | 63.98 | 32,247,756 | -0.08(-0.12%) |
Apr 15, 2021 | 65.75 | 65.99 | 63.37 | 64.06 | 35,463,108 | -0.33(-0.51%) |
Apr 14, 2021 | 63.35 | 64.72 | 63.04 | 64.39 | 22,035,592 | +0.75(+1.18%) |
Apr 13, 2021 | 63.85 | 63.95 | 62.76 | 63.64 | 18,284,694 | -0.56(-0.87%) |
Apr 12, 2021 | 64.13 | 64.29 | 63.71 | 64.19 | 13,588,135 | +0.24(+0.37%) |
Apr 09, 2021 | 64.30 | 64.48 | 63.59 | 63.95 | 16,516,978 | +0.08(+0.12%) |
Apr 08, 2021 | 63.72 | 64.05 | 62.77 | 63.88 | 15,486,296 | -0.32(-0.50%) |
Apr 07, 2021 | 64.40 | 64.57 | 63.54 | 64.19 | 15,925,290 | +0.08(+0.12%) |
Apr 06, 2021 | 63.90 | 64.53 | 63.63 | 64.11 | 14,614,592 | -0.13(-0.21%) |
Apr 05, 2021 | 65.41 | 65.65 | 63.97 | 64.25 | 18,261,586 | -0.34(-0.53%) |
Apr 01, 2021 | 63.78 | 64.72 | 63.78 | 64.59 | 17,269,886 | +0.34(+0.54%) |
Mar 31, 2021 | 64.21 | 65.20 | 63.99 | 64.25 | 17,239,056 | -0.19(-0.29%) |
Mar 30, 2021 | 63.58 | 64.66 | 63.58 | 64.43 | 17,681,314 | +1.22(+1.93%) |
Mar 29, 2021 | 63.19 | 63.72 | 62.14 | 63.21 | 20,169,386 | -1.27(-1.97%) |
Mar 26, 2021 | 64.09 | 64.68 | 63.58 | 64.48 | 17,796,886 | +1.15(+1.81%) |
Mar 25, 2021 | 61.67 | 63.51 | 61.07 | 63.34 | 20,784,240 | +1.45(+2.34%) |
Mar 24, 2021 | 63.31 | 64.01 | 61.87 | 61.89 | 19,348,840 | -0.73(-1.17%) |
Mar 23, 2021 | 62.97 | 64.15 | 62.26 | 62.62 | 18,385,588 | -0.93(-1.46%) |
Mar 22, 2021 | 63.84 | 64.11 | 63.27 | 63.55 | 17,030,114 | -0.93(-1.44%) |
Mar 19, 2021 | 64.64 | 64.98 | 63.16 | 64.48 | 27,266,608 | -0.73(-1.12%) |
Mar 18, 2021 | 65.85 | 67.23 | 64.86 | 65.21 | 27,011,032 | +0.21(+0.33%) |
Mar 17, 2021 | 65.29 | 65.65 | 64.24 | 65.00 | 21,894,380 | +0.24(+0.37%) |
Mar 16, 2021 | 64.93 | 65.02 | 63.87 | 64.76 | 17,918,024 | -0.79(-1.20%) |
Mar 15, 2021 | 66.68 | 66.75 | 64.71 | 65.54 | 21,433,092 | -0.85(-1.28%) |
Mar 12, 2021 | 65.72 | 66.45 | 65.44 | 66.39 | 19,488,524 | +1.65(+2.55%) |
Mar 11, 2021 | 64.89 | 65.60 | 64.07 | 64.74 | 19,809,222 | -0.39(-0.60%) |
Mar 10, 2021 | 62.98 | 65.24 | 62.88 | 65.13 | 24,148,072 | +2.44(+3.89%) |
Mar 09, 2021 | 62.62 | 64.02 | 61.85 | 62.69 | 27,391,554 | -1.09(-1.70%) |
Mar 08, 2021 | 62.76 | 64.33 | 62.58 | 63.78 | 30,962,552 | +1.76(+2.83%) |
Mar 05, 2021 | 62.56 | 62.94 | 60.44 | 62.02 | 28,769,592 | +0.37(+0.60%) |
Mar 04, 2021 | 61.98 | 63.39 | 59.95 | 61.65 | 32,160,104 | -0.50(-0.81%) |
Mar 03, 2021 | 61.37 | 63.13 | 61.20 | 62.15 | 28,475,322 | +1.30(+2.13%) |
Mar 02, 2021 | 61.10 | 61.81 | 60.80 | 60.86 | 21,728,694 | -0.56(-0.91%) |
Mar 01, 2021 | 60.48 | 61.81 | 60.03 | 61.41 | 31,746,736 | +3.23(+5.56%) |
Feb 26, 2021 | 58.97 | 59.69 | 57.88 | 58.18 | 27,382,900 | -1.35(-2.27%) |
Feb 25, 2021 | 60.97 | 61.27 | 59.07 | 59.53 | 28,524,338 | -1.05(-1.73%) |
Feb 24, 2021 | 59.35 | 60.65 | 59.17 | 60.58 | 23,490,664 | +1.64(+2.79%) |
Feb 23, 2021 | 57.92 | 59.10 | 57.28 | 58.94 | 30,240,562 | +1.08(+1.86%) |
Feb 22, 2021 | 57.76 | 59.07 | 57.66 | 57.86 | 26,166,196 | -0.23(-0.40%) |
Feb 19, 2021 | 56.66 | 58.28 | 56.56 | 58.09 | 23,163,832 | +2.03(+3.62%) |
Feb 18, 2021 | 56.78 | 57.00 | 55.72 | 56.06 | 16,706,520 | -1.13(-1.98%) |
Feb 17, 2021 | 56.34 | 57.31 | 56.03 | 57.19 | 22,967,662 | +0.57(+1.00%) |
Feb 16, 2021 | 57.33 | 57.46 | 56.37 | 56.62 | 21,574,862 | +0.43(+0.77%) |
Feb 12, 2021 | 55.57 | 56.54 | 55.54 | 56.19 | 13,785,946 | +0.38(+0.68%) |
Feb 11, 2021 | 56.17 | 56.40 | 54.68 | 55.81 | 13,709,920 | -0.37(-0.66%) |
Feb 10, 2021 | 56.06 | 56.51 | 55.62 | 56.18 | 14,340,560 | +0.44(+0.79%) |
Feb 09, 2021 | 56.25 | 56.40 | 55.20 | 55.74 | 13,958,927 | -0.47(-0.83%) |
Feb 08, 2021 | 55.72 | 56.26 | 55.50 | 56.21 | 17,042,246 | +0.94(+1.71%) |
Feb 05, 2021 | 55.64 | 55.71 | 54.81 | 55.27 | 15,279,758 | +0.15(+0.27%) |
Feb 04, 2021 | 54.37 | 55.31 | 54.24 | 55.11 | 18,784,442 | +1.16(+2.14%) |
Feb 03, 2021 | 52.47 | 54.00 | 52.39 | 53.96 | 21,197,982 | +1.34(+2.55%) |
Feb 02, 2021 | 52.63 | 53.21 | 52.37 | 52.62 | 21,152,526 | +1.02(+1.97%) |