Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 62.68 | 62.68 | 62.52 | 62.68 | 597,500 | +0.15(+0.24%) |
Apr 29, 2021 | 62.54 | 62.60 | 62.50 | 62.53 | 364,537 | -0.09(-0.14%) |
Apr 28, 2021 | 62.64 | 62.66 | 62.55 | 62.62 | 311,689 | -0.01(-0.02%) |
Apr 27, 2021 | 62.62 | 62.67 | 62.57 | 62.63 | 246,914 | +0.00(+0.00%) |
Apr 26, 2021 | 62.88 | 62.88 | 62.61 | 62.63 | 246,254 | -0.02(-0.03%) |
Apr 23, 2021 | 62.71 | 62.71 | 62.60 | 62.65 | 253,700 | -0.02(-0.03%) |
Apr 22, 2021 | 62.57 | 62.67 | 62.38 | 62.67 | 1,138,979 | +0.20(+0.32%) |
Apr 21, 2021 | 62.35 | 62.47 | 62.34 | 62.47 | 159,054 | +0.12(+0.19%) |
Apr 20, 2021 | 62.32 | 62.43 | 62.32 | 62.35 | 241,827 | -0.06(-0.10%) |
Apr 19, 2021 | 62.49 | 62.51 | 62.39 | 62.41 | 500,170 | -0.11(-0.18%) |
Apr 16, 2021 | 62.57 | 62.57 | 62.44 | 62.52 | 293,400 | -0.01(-0.02%) |
Apr 15, 2021 | 62.38 | 62.55 | 62.38 | 62.53 | 383,342 | +0.26(+0.42%) |
Apr 14, 2021 | 62.28 | 62.30 | 62.25 | 62.27 | 313,545 | -0.04(-0.06%) |
Apr 13, 2021 | 62.18 | 62.31 | 62.14 | 62.31 | 485,673 | +0.16(+0.26%) |
Apr 12, 2021 | 62.21 | 62.23 | 62.14 | 62.15 | 318,791 | +0.00(+0.00%) |
Apr 09, 2021 | 62.14 | 62.23 | 62.12 | 62.15 | 726,100 | -0.01(-0.02%) |
Apr 08, 2021 | 62.11 | 62.19 | 61.94 | 62.16 | 719,483 | +0.22(+0.36%) |
Apr 07, 2021 | 61.90 | 61.98 | 61.90 | 61.94 | 270,474 | +0.09(+0.15%) |
Apr 06, 2021 | 61.98 | 61.98 | 61.82 | 61.85 | 763,988 | -0.05(-0.08%) |
Apr 05, 2021 | 61.93 | 62.03 | 61.81 | 61.90 | 556,552 | -0.10(-0.16%) |
Apr 01, 2021 | 62.00 | 62.04 | 61.88 | 62.00 | 528,900 | -0.15(-0.24%) |
Mar 31, 2021 | 61.94 | 62.19 | 61.94 | 62.15 | 1,085,164 | +0.11(+0.18%) |
Mar 30, 2021 | 61.99 | 62.07 | 61.89 | 62.04 | 560,380 | +0.12(+0.19%) |
Mar 29, 2021 | 61.91 | 62.01 | 61.91 | 61.92 | 329,355 | -0.01(-0.02%) |
Mar 26, 2021 | 61.94 | 61.97 | 61.85 | 61.93 | 329,000 | +0.02(+0.03%) |
Mar 25, 2021 | 61.83 | 62.00 | 61.83 | 61.91 | 320,543 | -0.04(-0.06%) |
Mar 24, 2021 | 61.80 | 61.95 | 61.69 | 61.95 | 508,324 | +0.27(+0.44%) |
Mar 23, 2021 | 61.64 | 61.75 | 61.62 | 61.68 | 343,104 | +0.05(+0.08%) |
Mar 22, 2021 | 61.49 | 61.66 | 61.49 | 61.63 | 442,943 | +0.04(+0.06%) |
Mar 19, 2021 | 61.49 | 61.64 | 61.49 | 61.59 | 382,200 | +0.12(+0.20%) |
Mar 18, 2021 | 61.85 | 61.85 | 61.38 | 61.47 | 1,176,992 | -0.42(-0.68%) |
Mar 17, 2021 | 61.87 | 61.95 | 61.72 | 61.89 | 371,182 | -0.02(-0.03%) |
Mar 16, 2021 | 61.95 | 61.99 | 61.91 | 61.91 | 467,448 | -0.03(-0.04%) |
Mar 15, 2021 | 61.90 | 61.97 | 61.87 | 61.94 | 362,135 | +0.01(+0.01%) |
Mar 12, 2021 | 61.85 | 62.03 | 61.85 | 61.93 | 408,500 | -0.12(-0.19%) |
Mar 11, 2021 | 62.06 | 62.14 | 61.97 | 62.05 | 400,449 | +0.02(+0.03%) |
Mar 10, 2021 | 61.75 | 62.03 | 61.71 | 62.03 | 438,074 | +0.26(+0.42%) |
Mar 09, 2021 | 61.69 | 61.78 | 61.58 | 61.77 | 314,697 | +0.20(+0.32%) |
Mar 08, 2021 | 61.62 | 61.64 | 61.48 | 61.57 | 356,284 | -0.05(-0.08%) |
Mar 05, 2021 | 61.64 | 61.64 | 61.49 | 61.62 | 295,400 | +0.14(+0.23%) |
Mar 04, 2021 | 61.59 | 61.63 | 61.40 | 61.48 | 499,655 | -0.07(-0.11%) |
Mar 03, 2021 | 61.50 | 61.56 | 61.40 | 61.55 | 485,827 | +0.10(+0.16%) |
Mar 02, 2021 | 61.41 | 61.50 | 61.37 | 61.45 | 402,016 | +0.01(+0.02%) |
Mar 01, 2021 | 61.52 | 61.52 | 61.24 | 61.44 | 1,482,859 | -0.12(-0.19%) |
Feb 26, 2021 | 61.47 | 61.57 | 61.09 | 61.56 | 719,300 | +0.08(+0.13%) |
Feb 25, 2021 | 61.38 | 61.48 | 61.15 | 61.48 | 1,186,295 | +0.05(+0.08%) |
Feb 24, 2021 | 61.78 | 61.78 | 61.38 | 61.43 | 1,811,182 | -0.41(-0.66%) |
Feb 23, 2021 | 61.58 | 61.84 | 61.58 | 61.84 | 1,263,444 | +0.26(+0.42%) |
Feb 22, 2021 | 62.14 | 62.59 | 61.58 | 61.58 | 1,189,605 | -0.66(-1.06%) |
Feb 19, 2021 | 62.50 | 62.60 | 61.99 | 62.24 | 1,185,900 | -0.27(-0.43%) |
Feb 18, 2021 | 62.74 | 62.74 | 62.50 | 62.51 | 374,173 | -0.23(-0.37%) |
Feb 17, 2021 | 62.85 | 62.85 | 62.61 | 62.74 | 572,674 | +0.14(+0.22%) |
Feb 16, 2021 | 62.91 | 62.92 | 62.60 | 62.60 | 797,986 | -0.32(-0.51%) |
Feb 12, 2021 | 62.92 | 62.96 | 62.91 | 62.92 | 294,600 | -0.04(-0.06%) |
Feb 11, 2021 | 62.96 | 62.97 | 62.91 | 62.96 | 382,844 | +0.02(+0.03%) |
Feb 10, 2021 | 62.94 | 62.94 | 62.82 | 62.94 | 540,898 | +0.02(+0.03%) |
Feb 09, 2021 | 62.90 | 62.95 | 62.82 | 62.92 | 389,422 | +0.06(+0.10%) |
Feb 08, 2021 | 62.67 | 62.86 | 62.67 | 62.86 | 607,748 | +0.17(+0.27%) |
Feb 05, 2021 | 62.76 | 62.76 | 62.66 | 62.69 | 1,097,300 | -0.01(-0.02%) |
Feb 04, 2021 | 62.64 | 62.71 | 62.57 | 62.70 | 750,779 | +0.14(+0.22%) |
Feb 03, 2021 | 62.59 | 62.67 | 62.56 | 62.56 | 670,925 | -0.08(-0.13%) |
Feb 02, 2021 | 62.66 | 62.68 | 62.57 | 62.64 | 785,259 | +0.02(+0.03%) |