Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 65.01 | 65.84 | 64.72 | 65.72 | 2,115,396 | +0.61(+0.94%) |
Apr 29, 2021 | 65.58 | 66.05 | 64.64 | 65.11 | 3,722,193 | -0.08(-0.12%) |
Apr 28, 2021 | 65.72 | 65.87 | 64.99 | 65.19 | 1,973,599 | -0.66(-1.01%) |
Apr 27, 2021 | 66.18 | 66.18 | 65.43 | 65.85 | 2,359,085 | -0.30(-0.45%) |
Apr 26, 2021 | 66.40 | 66.78 | 66.08 | 66.15 | 1,817,514 | +0.12(+0.19%) |
Apr 23, 2021 | 65.57 | 66.32 | 65.12 | 66.03 | 2,269,118 | +0.53(+0.81%) |
Apr 22, 2021 | 66.30 | 66.49 | 65.42 | 65.50 | 1,906,817 | -0.79(-1.19%) |
Apr 21, 2021 | 65.72 | 66.54 | 65.20 | 66.29 | 1,837,383 | +0.69(+1.05%) |
Apr 20, 2021 | 64.52 | 65.82 | 64.48 | 65.60 | 2,372,480 | +0.94(+1.45%) |
Apr 19, 2021 | 64.57 | 64.71 | 64.02 | 64.66 | 1,614,518 | +0.36(+0.56%) |
Apr 16, 2021 | 64.27 | 64.47 | 63.65 | 64.30 | 2,339,258 | +0.35(+0.54%) |
Apr 15, 2021 | 63.49 | 64.06 | 63.38 | 63.95 | 2,229,715 | +0.74(+1.18%) |
Apr 14, 2021 | 63.85 | 64.20 | 63.16 | 63.21 | 1,229,976 | -0.66(-1.04%) |
Apr 13, 2021 | 63.16 | 63.93 | 62.87 | 63.87 | 1,518,275 | +0.32(+0.50%) |
Apr 12, 2021 | 63.59 | 63.77 | 62.77 | 63.55 | 1,934,815 | +0.08(+0.13%) |
Apr 09, 2021 | 63.55 | 63.83 | 63.12 | 63.47 | 1,830,881 | -0.06(-0.10%) |
Apr 08, 2021 | 63.84 | 64.14 | 63.37 | 63.53 | 1,674,400 | -0.51(-0.80%) |
Apr 07, 2021 | 63.66 | 64.24 | 63.20 | 64.05 | 1,940,079 | +0.66(+1.03%) |
Apr 06, 2021 | 63.67 | 63.86 | 63.06 | 63.39 | 4,233,679 | -0.49(-0.76%) |
Apr 05, 2021 | 64.47 | 64.59 | 63.10 | 63.88 | 2,724,613 | -0.32(-0.50%) |
Apr 01, 2021 | 63.76 | 64.30 | 63.24 | 64.20 | 1,980,988 | +0.78(+1.23%) |
Mar 31, 2021 | 63.89 | 64.33 | 63.22 | 63.42 | 2,616,305 | -1.06(-1.65%) |
Mar 30, 2021 | 64.01 | 64.63 | 63.87 | 64.48 | 1,518,772 | +0.49(+0.76%) |
Mar 29, 2021 | 63.99 | 64.41 | 63.39 | 63.99 | 2,858,571 | -0.35(-0.55%) |
Mar 26, 2021 | 63.69 | 64.43 | 63.30 | 64.35 | 3,481,046 | +1.04(+1.64%) |
Mar 25, 2021 | 62.56 | 63.49 | 62.02 | 63.31 | 3,040,315 | +0.51(+0.81%) |
Mar 24, 2021 | 61.89 | 63.72 | 61.55 | 62.80 | 3,555,426 | -0.25(-0.39%) |
Mar 23, 2021 | 63.44 | 63.56 | 62.67 | 63.05 | 3,302,526 | -0.19(-0.31%) |
Mar 22, 2021 | 62.47 | 63.44 | 62.12 | 63.24 | 2,133,796 | +0.53(+0.84%) |
Mar 19, 2021 | 64.33 | 64.34 | 62.67 | 62.71 | 5,400,346 | -1.82(-2.82%) |
Mar 18, 2021 | 64.61 | 64.93 | 64.20 | 64.53 | 3,414,922 | -0.33(-0.51%) |
Mar 17, 2021 | 64.78 | 65.26 | 64.17 | 64.86 | 3,159,442 | +0.09(+0.14%) |
Mar 16, 2021 | 66.84 | 66.84 | 64.38 | 64.78 | 5,387,807 | -1.12(-1.71%) |
Mar 15, 2021 | 64.59 | 66.29 | 64.05 | 65.90 | 3,946,126 | +1.42(+2.21%) |
Mar 12, 2021 | 63.24 | 64.52 | 63.24 | 64.48 | 3,121,774 | +1.61(+2.56%) |
Mar 11, 2021 | 62.24 | 63.70 | 62.24 | 62.87 | 2,708,019 | +0.17(+0.27%) |
Mar 10, 2021 | 62.34 | 63.15 | 60.83 | 62.70 | 2,085,383 | +0.52(+0.83%) |
Mar 09, 2021 | 62.26 | 62.97 | 61.92 | 62.19 | 2,839,863 | -0.09(-0.14%) |
Mar 08, 2021 | 60.81 | 62.91 | 60.25 | 62.27 | 4,234,407 | +1.82(+3.01%) |
Mar 05, 2021 | 59.75 | 60.64 | 58.83 | 60.46 | 2,151,801 | +1.00(+1.68%) |
Mar 04, 2021 | 60.23 | 60.62 | 58.78 | 59.46 | 2,658,442 | -0.75(-1.24%) |
Mar 03, 2021 | 58.89 | 60.64 | 58.84 | 60.20 | 4,911,472 | +1.38(+2.34%) |
Mar 02, 2021 | 58.24 | 59.18 | 57.88 | 58.82 | 3,368,914 | +0.22(+0.37%) |
Mar 01, 2021 | 58.45 | 59.48 | 58.24 | 58.60 | 3,104,821 | +1.18(+2.05%) |
Feb 26, 2021 | 58.59 | 58.74 | 57.39 | 57.43 | 4,243,121 | -1.16(-1.98%) |
Feb 25, 2021 | 60.80 | 61.02 | 58.23 | 58.59 | 3,286,318 | -2.30(-3.78%) |
Feb 24, 2021 | 60.30 | 61.28 | 59.91 | 60.89 | 3,090,857 | +0.73(+1.21%) |
Feb 23, 2021 | 59.23 | 60.52 | 58.72 | 60.16 | 2,896,826 | +1.44(+2.45%) |
Feb 22, 2021 | 58.66 | 59.35 | 58.26 | 58.72 | 2,417,195 | -0.08(-0.13%) |
Feb 19, 2021 | 58.48 | 59.17 | 58.24 | 58.80 | 2,497,943 | +0.42(+0.72%) |
Feb 18, 2021 | 58.43 | 58.72 | 58.08 | 58.38 | 1,369,089 | -0.32(-0.55%) |
Feb 17, 2021 | 58.88 | 58.88 | 58.17 | 58.70 | 1,685,459 | -0.28(-0.48%) |
Feb 16, 2021 | 59.24 | 59.26 | 58.42 | 58.98 | 2,258,864 | -0.26(-0.44%) |
Feb 12, 2021 | 59.01 | 59.50 | 58.53 | 59.24 | 2,248,502 | -0.25(-0.41%) |
Feb 11, 2021 | 59.17 | 59.54 | 57.16 | 59.49 | 3,761,648 | +0.83(+1.42%) |
Feb 10, 2021 | 57.95 | 58.88 | 57.62 | 58.66 | 2,479,334 | +0.76(+1.32%) |
Feb 09, 2021 | 59.27 | 59.27 | 57.70 | 57.89 | 2,191,194 | -0.12(-0.21%) |
Feb 08, 2021 | 57.03 | 58.26 | 56.48 | 58.02 | 4,420,438 | +0.98(+1.72%) |
Feb 05, 2021 | 56.62 | 57.18 | 56.03 | 57.03 | 3,492,633 | +0.74(+1.31%) |
Feb 04, 2021 | 55.20 | 56.82 | 54.64 | 56.29 | 5,106,984 | +0.91(+1.65%) |
Feb 03, 2021 | 54.06 | 55.50 | 53.63 | 55.38 | 3,019,545 | +1.05(+1.94%) |
Feb 02, 2021 | 54.67 | 55.06 | 54.07 | 54.33 | 2,160,809 | -0.25(-0.47%) |