Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 65.64 | 66.01 | 64.86 | 64.87 | 806,645 | -1.14(-1.72%) |
Apr 29, 2021 | 65.75 | 66.17 | 65.41 | 66.00 | 544,645 | +0.82(+1.26%) |
Apr 28, 2021 | 65.26 | 65.55 | 65.03 | 65.18 | 702,191 | +0.25(+0.38%) |
Apr 27, 2021 | 64.56 | 64.94 | 64.42 | 64.93 | 681,100 | +0.35(+0.55%) |
Apr 26, 2021 | 64.61 | 65.30 | 64.43 | 64.58 | 594,336 | +0.21(+0.33%) |
Apr 23, 2021 | 63.78 | 64.56 | 63.78 | 64.37 | 1,123,657 | +0.55(+0.85%) |
Apr 22, 2021 | 64.09 | 64.40 | 63.55 | 63.82 | 958,937 | -0.31(-0.48%) |
Apr 21, 2021 | 63.73 | 64.31 | 63.55 | 64.13 | 1,433,885 | +0.26(+0.40%) |
Apr 20, 2021 | 65.37 | 65.37 | 63.76 | 63.87 | 1,082,360 | -1.77(-2.70%) |
Apr 19, 2021 | 65.72 | 66.12 | 65.46 | 65.64 | 871,239 | +0.10(+0.15%) |
Apr 16, 2021 | 65.73 | 66.34 | 65.53 | 65.54 | 962,642 | +0.51(+0.78%) |
Apr 15, 2021 | 64.72 | 65.28 | 64.50 | 65.04 | 1,091,742 | +0.47(+0.73%) |
Apr 14, 2021 | 64.11 | 64.92 | 64.06 | 64.57 | 734,944 | +0.71(+1.11%) |
Apr 13, 2021 | 63.72 | 64.14 | 63.44 | 63.86 | 566,381 | -0.11(-0.16%) |
Apr 12, 2021 | 63.78 | 64.15 | 63.58 | 63.97 | 695,586 | +0.34(+0.54%) |
Apr 09, 2021 | 63.62 | 63.77 | 63.26 | 63.62 | 753,844 | +0.42(+0.67%) |
Apr 08, 2021 | 63.18 | 63.55 | 62.65 | 63.20 | 918,293 | -0.17(-0.27%) |
Apr 07, 2021 | 63.47 | 63.79 | 62.93 | 63.37 | 894,914 | +0.27(+0.42%) |
Apr 06, 2021 | 62.37 | 63.18 | 62.20 | 63.11 | 1,066,145 | +0.64(+1.03%) |
Apr 05, 2021 | 62.80 | 63.07 | 62.36 | 62.46 | 939,881 | +0.22(+0.35%) |
Apr 01, 2021 | 61.01 | 62.27 | 61.01 | 62.24 | 1,119,475 | +1.38(+2.26%) |
Mar 31, 2021 | 60.72 | 61.67 | 60.68 | 60.87 | 1,456,732 | -0.01(-0.02%) |
Mar 30, 2021 | 60.19 | 61.16 | 60.03 | 60.88 | 921,639 | +0.97(+1.61%) |
Mar 29, 2021 | 59.65 | 60.49 | 59.51 | 59.91 | 1,217,205 | -0.48(-0.79%) |
Mar 26, 2021 | 60.89 | 61.08 | 59.82 | 60.39 | 2,904,551 | +0.01(+0.02%) |
Mar 25, 2021 | 58.94 | 60.46 | 58.42 | 60.38 | 1,152,564 | +1.29(+2.19%) |
Mar 24, 2021 | 59.54 | 60.16 | 59.03 | 59.09 | 1,075,337 | -0.01(-0.02%) |
Mar 23, 2021 | 60.22 | 60.55 | 58.96 | 59.10 | 1,320,197 | -1.25(-2.08%) |
Mar 22, 2021 | 60.71 | 61.03 | 60.20 | 60.35 | 1,049,769 | -0.73(-1.19%) |
Mar 19, 2021 | 60.78 | 61.84 | 60.03 | 61.08 | 1,907,196 | -0.35(-0.58%) |
Mar 18, 2021 | 61.69 | 62.55 | 61.41 | 61.43 | 1,577,481 | +0.17(+0.28%) |
Mar 17, 2021 | 61.36 | 61.72 | 60.88 | 61.26 | 924,396 | +0.34(+0.57%) |
Mar 16, 2021 | 61.86 | 61.92 | 60.64 | 60.91 | 1,078,739 | -0.75(-1.21%) |
Mar 15, 2021 | 61.29 | 61.70 | 60.69 | 61.66 | 852,104 | +0.42(+0.69%) |
Mar 12, 2021 | 61.73 | 61.88 | 61.04 | 61.24 | 1,645,912 | +0.14(+0.23%) |
Mar 11, 2021 | 61.29 | 62.04 | 60.97 | 61.10 | 823,875 | -0.59(-0.96%) |
Mar 10, 2021 | 60.95 | 62.13 | 60.72 | 61.69 | 1,264,005 | +0.95(+1.56%) |
Mar 09, 2021 | 60.70 | 62.15 | 60.28 | 60.74 | 1,669,737 | -0.41(-0.67%) |
Mar 08, 2021 | 60.12 | 61.42 | 59.83 | 61.15 | 1,350,491 | +1.63(+2.73%) |
Mar 05, 2021 | 60.08 | 60.48 | 58.53 | 59.53 | 1,252,888 | +0.10(+0.16%) |
Mar 04, 2021 | 60.14 | 60.83 | 58.63 | 59.43 | 1,940,269 | -0.63(-1.05%) |
Mar 03, 2021 | 59.70 | 60.85 | 59.70 | 60.06 | 1,009,305 | +0.59(+1.00%) |
Mar 02, 2021 | 59.44 | 59.78 | 59.12 | 59.47 | 992,535 | +0.00(+0.00%) |
Mar 01, 2021 | 58.61 | 59.56 | 58.32 | 59.47 | 1,401,300 | +1.82(+3.15%) |
Feb 26, 2021 | 58.94 | 59.08 | 57.65 | 57.65 | 1,596,352 | -1.18(-2.00%) |
Feb 25, 2021 | 59.17 | 59.76 | 58.36 | 58.83 | 2,377,559 | +0.18(+0.30%) |
Feb 24, 2021 | 56.87 | 59.03 | 56.59 | 58.65 | 2,238,747 | +2.21(+3.92%) |
Feb 23, 2021 | 56.88 | 56.88 | 55.26 | 56.44 | 2,083,831 | -0.09(-0.15%) |
Feb 22, 2021 | 55.72 | 56.87 | 55.62 | 56.53 | 1,145,916 | +0.79(+1.42%) |
Feb 19, 2021 | 54.24 | 55.85 | 54.24 | 55.73 | 1,658,413 | +1.76(+3.25%) |
Feb 18, 2021 | 53.16 | 54.10 | 53.02 | 53.98 | 1,660,800 | +0.56(+1.05%) |
Feb 17, 2021 | 52.59 | 53.79 | 52.53 | 53.42 | 1,331,154 | +0.60(+1.14%) |
Feb 16, 2021 | 52.84 | 53.39 | 52.43 | 52.82 | 1,794,698 | +0.37(+0.71%) |
Feb 12, 2021 | 52.53 | 53.12 | 51.95 | 52.44 | 1,765,451 | -0.30(-0.56%) |
Feb 11, 2021 | 53.29 | 54.10 | 52.08 | 52.74 | 2,040,648 | -0.54(-1.02%) |
Feb 10, 2021 | 55.45 | 55.54 | 53.19 | 53.28 | 2,660,932 | -2.61(-4.68%) |
Feb 09, 2021 | 55.63 | 56.16 | 55.10 | 55.90 | 1,347,109 | +0.21(+0.38%) |
Feb 08, 2021 | 55.40 | 55.83 | 55.21 | 55.69 | 1,480,571 | +0.38(+0.69%) |
Feb 05, 2021 | 56.13 | 56.13 | 54.48 | 55.30 | 1,398,627 | -0.50(-0.89%) |
Feb 04, 2021 | 54.58 | 56.10 | 54.58 | 55.80 | 1,345,613 | +1.38(+2.54%) |
Feb 03, 2021 | 54.00 | 54.60 | 53.70 | 54.42 | 947,237 | +0.35(+0.65%) |
Feb 02, 2021 | 54.38 | 55.09 | 54.03 | 54.06 | 856,959 | +0.40(+0.75%) |