Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.01 | 65.31 | 63.92 | 64.81 | 19,801,254 | +0.71(+1.11%) |
Apr 29, 2021 | 65.68 | 65.89 | 63.37 | 64.09 | 33,559,260 | -2.97(-4.42%) |
Apr 28, 2021 | 67.51 | 67.88 | 66.86 | 67.06 | 12,753,622 | -0.23(-0.35%) |
Apr 27, 2021 | 67.35 | 67.80 | 67.17 | 67.30 | 9,976,796 | -0.15(-0.22%) |
Apr 26, 2021 | 67.69 | 67.77 | 67.24 | 67.44 | 8,592,992 | -0.30(-0.45%) |
Apr 23, 2021 | 67.73 | 68.03 | 67.38 | 67.75 | 9,432,705 | -0.07(-0.10%) |
Apr 22, 2021 | 68.64 | 68.78 | 67.47 | 67.82 | 14,622,242 | -1.10(-1.60%) |
Apr 21, 2021 | 68.66 | 69.15 | 68.44 | 68.92 | 12,961,946 | +0.57(+0.84%) |
Apr 20, 2021 | 67.63 | 68.84 | 67.57 | 68.35 | 12,074,851 | +0.79(+1.17%) |
Apr 19, 2021 | 67.59 | 67.67 | 66.96 | 67.56 | 9,362,683 | +0.17(+0.25%) |
Apr 16, 2021 | 67.16 | 67.64 | 66.82 | 67.39 | 13,725,105 | +0.70(+1.06%) |
Apr 15, 2021 | 66.16 | 67.27 | 66.16 | 66.69 | 15,949,000 | +0.23(+0.34%) |
Apr 14, 2021 | 66.37 | 66.80 | 66.13 | 66.46 | 9,230,827 | -0.03(-0.04%) |
Apr 13, 2021 | 66.09 | 66.77 | 66.00 | 66.49 | 9,462,021 | +0.18(+0.28%) |
Apr 12, 2021 | 66.44 | 66.64 | 66.10 | 66.30 | 10,936,048 | -0.08(-0.12%) |
Apr 09, 2021 | 65.69 | 66.44 | 65.61 | 66.38 | 8,969,668 | +0.71(+1.09%) |
Apr 08, 2021 | 66.18 | 66.46 | 65.49 | 65.67 | 13,170,400 | -0.55(-0.83%) |
Apr 07, 2021 | 66.18 | 66.46 | 65.86 | 66.22 | 9,838,873 | +0.29(+0.44%) |
Apr 06, 2021 | 66.90 | 66.93 | 65.80 | 65.93 | 14,691,690 | -1.05(-1.57%) |
Apr 05, 2021 | 67.44 | 67.77 | 66.79 | 66.98 | 10,779,698 | -0.08(-0.12%) |
Apr 01, 2021 | 67.12 | 67.38 | 66.82 | 67.06 | 10,005,063 | +0.00(+0.00%) |
Mar 31, 2021 | 67.07 | 67.57 | 66.67 | 67.06 | 14,915,309 | +0.11(+0.17%) |
Mar 30, 2021 | 67.85 | 67.92 | 66.80 | 66.95 | 11,102,841 | -1.17(-1.71%) |
Mar 29, 2021 | 67.26 | 68.32 | 67.13 | 68.11 | 12,556,862 | +0.79(+1.18%) |
Mar 26, 2021 | 66.24 | 67.39 | 65.98 | 67.32 | 11,396,358 | +1.15(+1.74%) |
Mar 25, 2021 | 66.48 | 66.64 | 65.51 | 66.17 | 11,736,172 | -0.15(-0.22%) |
Mar 24, 2021 | 66.17 | 66.70 | 66.03 | 66.32 | 10,019,053 | -0.03(-0.04%) |
Mar 23, 2021 | 67.06 | 67.26 | 66.14 | 66.35 | 12,779,647 | -1.08(-1.60%) |
Mar 22, 2021 | 65.94 | 67.85 | 65.71 | 67.43 | 12,452,027 | +0.00(+0.00%) |
Mar 19, 2021 | 67.20 | 68.07 | 66.13 | 67.43 | 63,866,872 | +0.21(+0.31%) |
Mar 18, 2021 | 67.21 | 68.02 | 67.17 | 67.22 | 15,656,472 | -0.03(-0.04%) |
Mar 17, 2021 | 66.75 | 67.42 | 66.09 | 67.24 | 19,231,974 | +0.43(+0.64%) |
Mar 16, 2021 | 66.37 | 67.13 | 66.23 | 66.82 | 17,217,994 | +0.50(+0.76%) |
Mar 15, 2021 | 65.55 | 66.60 | 65.31 | 66.31 | 19,751,248 | +1.42(+2.19%) |
Mar 12, 2021 | 64.40 | 65.15 | 64.36 | 64.90 | 12,607,518 | +0.54(+0.84%) |
Mar 11, 2021 | 64.58 | 64.99 | 64.32 | 64.36 | 14,601,746 | -0.11(-0.17%) |
Mar 10, 2021 | 64.54 | 64.87 | 63.90 | 64.47 | 14,190,483 | +0.53(+0.84%) |
Mar 09, 2021 | 64.30 | 65.07 | 63.92 | 63.93 | 15,691,437 | -0.03(-0.04%) |
Mar 08, 2021 | 64.13 | 65.16 | 63.30 | 63.96 | 17,022,852 | +0.90(+1.42%) |
Mar 05, 2021 | 62.43 | 63.30 | 62.10 | 63.06 | 13,545,230 | +0.83(+1.33%) |
Mar 04, 2021 | 62.92 | 63.23 | 61.84 | 62.23 | 17,653,954 | -0.97(-1.54%) |
Mar 03, 2021 | 62.57 | 63.58 | 62.45 | 63.21 | 15,421,374 | +0.39(+0.62%) |
Mar 02, 2021 | 62.80 | 63.37 | 62.43 | 62.82 | 17,741,036 | +0.41(+0.65%) |
Mar 01, 2021 | 63.13 | 63.29 | 62.24 | 62.42 | 13,936,107 | -0.21(-0.33%) |
Feb 26, 2021 | 64.19 | 64.42 | 62.55 | 62.62 | 19,524,474 | -1.72(-2.68%) |
Feb 25, 2021 | 63.99 | 64.67 | 63.88 | 64.35 | 12,058,631 | +0.04(+0.07%) |
Feb 24, 2021 | 64.50 | 64.91 | 64.15 | 64.30 | 10,882,547 | +0.03(+0.04%) |
Feb 23, 2021 | 64.83 | 65.50 | 64.21 | 64.28 | 12,054,433 | -0.34(-0.52%) |
Feb 22, 2021 | 64.17 | 64.73 | 63.58 | 64.61 | 9,527,195 | +0.53(+0.83%) |
Feb 19, 2021 | 65.05 | 65.11 | 64.04 | 64.08 | 13,707,929 | -0.95(-1.46%) |
Feb 18, 2021 | 64.91 | 65.43 | 64.71 | 65.03 | 11,070,544 | -0.11(-0.17%) |
Feb 17, 2021 | 64.22 | 65.59 | 64.13 | 65.14 | 15,360,298 | +1.11(+1.74%) |
Feb 16, 2021 | 64.99 | 65.05 | 63.85 | 64.03 | 10,754,955 | -0.65(-1.00%) |
Feb 12, 2021 | 64.43 | 64.77 | 64.28 | 64.67 | 7,455,820 | +0.22(+0.35%) |
Feb 11, 2021 | 64.51 | 64.76 | 64.01 | 64.45 | 9,712,482 | -0.13(-0.20%) |
Feb 10, 2021 | 64.95 | 65.00 | 64.28 | 64.58 | 12,957,467 | -0.13(-0.20%) |
Feb 09, 2021 | 64.72 | 64.82 | 64.12 | 64.71 | 14,913,610 | +0.00(+0.00%) |
Feb 08, 2021 | 65.49 | 65.70 | 64.38 | 64.71 | 18,489,716 | -0.66(-1.00%) |
Feb 05, 2021 | 65.89 | 66.38 | 65.03 | 65.36 | 15,382,803 | -0.20(-0.30%) |
Feb 04, 2021 | 66.34 | 66.41 | 65.14 | 65.56 | 20,874,334 | -1.11(-1.67%) |
Feb 03, 2021 | 66.95 | 67.39 | 66.53 | 66.68 | 11,091,155 | -0.39(-0.58%) |
Feb 02, 2021 | 67.08 | 68.06 | 67.00 | 67.06 | 10,913,003 | +0.35(+0.53%) |