Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 65.65 | 66.49 | 65.36 | 66.37 | 2,094,696 | +0.62(+0.94%) |
Apr 29, 2021 | 66.23 | 66.70 | 65.28 | 65.75 | 3,685,769 | -0.08(-0.12%) |
Apr 28, 2021 | 66.37 | 66.52 | 65.63 | 65.83 | 1,954,286 | -0.67(-1.01%) |
Apr 27, 2021 | 66.84 | 66.84 | 66.08 | 66.50 | 2,336,000 | -0.30(-0.46%) |
Apr 26, 2021 | 67.06 | 67.44 | 66.74 | 66.81 | 1,799,728 | +0.13(+0.19%) |
Apr 23, 2021 | 66.22 | 66.98 | 65.76 | 66.68 | 2,246,913 | +0.54(+0.81%) |
Apr 22, 2021 | 66.95 | 67.15 | 66.07 | 66.15 | 1,888,157 | -0.80(-1.19%) |
Apr 21, 2021 | 66.37 | 67.19 | 65.84 | 66.94 | 1,819,403 | +0.70(+1.05%) |
Apr 20, 2021 | 65.15 | 66.47 | 65.12 | 66.25 | 2,349,264 | +0.95(+1.45%) |
Apr 19, 2021 | 65.21 | 65.35 | 64.65 | 65.30 | 1,598,719 | +0.37(+0.56%) |
Apr 16, 2021 | 64.90 | 65.11 | 64.28 | 64.93 | 2,316,367 | +0.35(+0.54%) |
Apr 15, 2021 | 64.12 | 64.69 | 64.01 | 64.58 | 2,207,896 | +0.75(+1.18%) |
Apr 14, 2021 | 64.48 | 64.83 | 63.79 | 63.83 | 1,217,940 | -0.67(-1.04%) |
Apr 13, 2021 | 63.79 | 64.56 | 63.49 | 64.50 | 1,503,417 | +0.32(+0.50%) |
Apr 12, 2021 | 64.22 | 64.40 | 63.39 | 64.18 | 1,915,882 | +0.08(+0.13%) |
Apr 09, 2021 | 64.18 | 64.46 | 63.74 | 64.10 | 1,812,965 | -0.06(-0.10%) |
Apr 08, 2021 | 64.47 | 64.77 | 64.00 | 64.16 | 1,658,015 | -0.52(-0.80%) |
Apr 07, 2021 | 64.29 | 64.88 | 63.82 | 64.68 | 1,921,094 | +0.66(+1.03%) |
Apr 06, 2021 | 64.30 | 64.49 | 63.68 | 64.02 | 4,192,249 | -0.49(-0.76%) |
Apr 05, 2021 | 65.11 | 65.23 | 63.72 | 64.51 | 2,697,951 | -0.32(-0.50%) |
Apr 01, 2021 | 64.39 | 64.93 | 63.87 | 64.83 | 1,961,603 | +0.79(+1.23%) |
Mar 31, 2021 | 64.52 | 64.97 | 63.85 | 64.05 | 2,590,703 | -1.07(-1.65%) |
Mar 30, 2021 | 64.64 | 65.27 | 64.50 | 65.12 | 1,503,909 | +0.49(+0.76%) |
Mar 29, 2021 | 64.62 | 65.05 | 64.02 | 64.63 | 2,830,598 | -0.36(-0.55%) |
Mar 26, 2021 | 64.32 | 65.06 | 63.93 | 64.98 | 3,446,982 | +1.05(+1.64%) |
Mar 25, 2021 | 63.18 | 64.12 | 62.63 | 63.94 | 3,010,543 | +0.51(+0.81%) |
Mar 24, 2021 | 62.50 | 64.35 | 62.15 | 63.42 | 3,520,609 | -0.25(-0.39%) |
Mar 23, 2021 | 64.07 | 64.19 | 63.29 | 63.67 | 3,270,185 | -0.20(-0.31%) |
Mar 22, 2021 | 63.08 | 64.07 | 62.74 | 63.87 | 2,112,901 | +0.53(+0.84%) |
Mar 19, 2021 | 64.96 | 64.98 | 63.29 | 63.33 | 5,347,463 | -1.84(-2.82%) |
Mar 18, 2021 | 65.25 | 65.58 | 64.83 | 65.17 | 3,381,481 | -0.34(-0.51%) |
Mar 17, 2021 | 65.43 | 65.90 | 64.80 | 65.51 | 3,128,503 | +0.09(+0.14%) |
Mar 16, 2021 | 67.50 | 67.50 | 65.02 | 65.42 | 5,335,046 | -1.13(-1.71%) |
Mar 15, 2021 | 65.23 | 66.95 | 64.68 | 66.55 | 3,907,484 | +1.44(+2.21%) |
Mar 12, 2021 | 63.87 | 65.16 | 63.87 | 65.12 | 3,091,204 | +1.62(+2.56%) |
Mar 11, 2021 | 62.85 | 64.33 | 62.85 | 63.49 | 2,681,501 | +0.17(+0.27%) |
Mar 10, 2021 | 62.95 | 63.78 | 61.43 | 63.32 | 2,064,962 | +0.52(+0.83%) |
Mar 09, 2021 | 62.87 | 63.59 | 62.53 | 62.80 | 2,812,054 | -0.09(-0.14%) |
Mar 08, 2021 | 61.41 | 63.53 | 60.85 | 62.89 | 4,192,942 | +1.84(+3.01%) |
Mar 05, 2021 | 60.34 | 61.24 | 59.41 | 61.05 | 2,130,729 | +1.01(+1.68%) |
Mar 04, 2021 | 60.82 | 61.22 | 59.36 | 60.04 | 2,632,409 | -0.75(-1.24%) |
Mar 03, 2021 | 59.48 | 61.24 | 59.42 | 60.80 | 4,863,376 | +1.39(+2.34%) |
Mar 02, 2021 | 58.82 | 59.77 | 58.46 | 59.41 | 3,335,924 | +0.22(+0.37%) |
Mar 01, 2021 | 59.03 | 60.07 | 58.81 | 59.18 | 3,074,417 | +1.19(+2.05%) |
Feb 26, 2021 | 59.17 | 59.33 | 57.96 | 58.00 | 4,201,570 | -1.17(-1.98%) |
Feb 25, 2021 | 61.40 | 61.62 | 58.81 | 59.17 | 3,254,136 | -2.32(-3.78%) |
Feb 24, 2021 | 60.89 | 61.89 | 60.50 | 61.49 | 3,060,590 | +0.74(+1.21%) |
Feb 23, 2021 | 59.81 | 61.12 | 59.30 | 60.75 | 2,868,459 | +1.45(+2.45%) |
Feb 22, 2021 | 59.24 | 59.94 | 58.84 | 59.30 | 2,393,524 | -0.08(-0.13%) |
Feb 19, 2021 | 59.06 | 59.75 | 58.82 | 59.38 | 2,473,482 | +0.43(+0.72%) |
Feb 18, 2021 | 59.01 | 59.30 | 58.65 | 58.95 | 1,355,682 | -0.33(-0.55%) |
Feb 17, 2021 | 59.46 | 59.46 | 58.75 | 59.28 | 1,668,954 | -0.28(-0.48%) |
Feb 16, 2021 | 59.83 | 59.85 | 59.00 | 59.56 | 2,236,744 | -0.27(-0.44%) |
Feb 12, 2021 | 59.59 | 60.09 | 59.11 | 59.83 | 2,226,483 | -0.25(-0.41%) |
Feb 11, 2021 | 59.75 | 60.13 | 57.73 | 60.08 | 3,724,812 | +0.84(+1.42%) |
Feb 10, 2021 | 58.52 | 59.47 | 58.19 | 59.24 | 2,455,055 | +0.77(+1.32%) |
Feb 09, 2021 | 59.86 | 59.86 | 58.27 | 58.47 | 2,169,737 | -0.12(-0.21%) |
Feb 08, 2021 | 57.60 | 58.84 | 57.04 | 58.59 | 4,377,151 | +0.99(+1.72%) |
Feb 05, 2021 | 57.18 | 57.75 | 56.59 | 57.60 | 3,458,431 | +0.74(+1.31%) |
Feb 04, 2021 | 55.74 | 57.38 | 55.18 | 56.85 | 5,056,973 | +0.92(+1.65%) |
Feb 03, 2021 | 54.59 | 56.04 | 54.17 | 55.93 | 2,989,976 | +1.06(+1.94%) |
Feb 02, 2021 | 55.21 | 55.60 | 54.61 | 54.87 | 2,139,649 | -0.26(-0.47%) |