Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 65.84 | 66.62 | 65.48 | 65.90 | 2,615,800 | -0.75(-1.13%) |
Apr 29, 2021 | 67.70 | 68.06 | 66.36 | 66.65 | 2,540,015 | -0.79(-1.17%) |
Apr 28, 2021 | 67.40 | 68.08 | 66.87 | 67.44 | 1,950,216 | -0.15(-0.22%) |
Apr 27, 2021 | 66.58 | 68.29 | 66.48 | 67.59 | 2,278,598 | +1.14(+1.72%) |
Apr 26, 2021 | 67.38 | 68.00 | 65.48 | 66.45 | 2,018,671 | -0.93(-1.38%) |
Apr 23, 2021 | 66.14 | 67.66 | 65.46 | 67.38 | 2,069,400 | +1.31(+1.98%) |
Apr 22, 2021 | 65.67 | 66.56 | 65.25 | 66.07 | 2,149,276 | +0.76(+1.16%) |
Apr 21, 2021 | 63.41 | 65.64 | 63.41 | 65.31 | 1,951,245 | +1.19(+1.86%) |
Apr 20, 2021 | 65.72 | 65.72 | 62.85 | 64.12 | 3,332,644 | -1.78(-2.70%) |
Apr 19, 2021 | 66.32 | 66.64 | 65.60 | 65.90 | 2,191,115 | -0.94(-1.41%) |
Apr 16, 2021 | 67.21 | 67.91 | 66.21 | 66.84 | 2,834,900 | +0.06(+0.09%) |
Apr 15, 2021 | 67.19 | 67.77 | 66.63 | 66.78 | 3,040,176 | -0.02(-0.03%) |
Apr 14, 2021 | 65.76 | 67.91 | 65.63 | 66.80 | 3,252,828 | +1.04(+1.58%) |
Apr 13, 2021 | 66.87 | 67.27 | 65.22 | 65.76 | 2,447,848 | -0.85(-1.28%) |
Apr 12, 2021 | 66.48 | 67.23 | 65.86 | 66.61 | 2,246,403 | -0.17(-0.25%) |
Apr 09, 2021 | 65.16 | 66.84 | 65.06 | 66.78 | 3,030,000 | +1.58(+2.42%) |
Apr 08, 2021 | 64.15 | 65.25 | 63.03 | 65.20 | 3,824,282 | +0.91(+1.42%) |
Apr 07, 2021 | 62.74 | 65.16 | 62.50 | 64.29 | 4,994,996 | +2.25(+3.63%) |
Apr 06, 2021 | 61.80 | 62.27 | 61.14 | 62.04 | 5,827,531 | +0.28(+0.45%) |
Apr 05, 2021 | 62.45 | 62.87 | 61.01 | 61.76 | 3,852,145 | -0.04(-0.06%) |
Apr 01, 2021 | 62.14 | 62.30 | 59.87 | 61.80 | 4,289,300 | -0.06(-0.10%) |
Mar 31, 2021 | 63.00 | 63.28 | 61.31 | 61.86 | 3,345,896 | -1.01(-1.61%) |
Mar 30, 2021 | 60.46 | 63.16 | 60.00 | 62.87 | 4,137,716 | +3.11(+5.20%) |
Mar 29, 2021 | 61.97 | 62.65 | 59.26 | 59.76 | 3,881,769 | -1.84(-2.99%) |
Mar 26, 2021 | 63.26 | 64.12 | 60.37 | 61.60 | 5,467,700 | +2.17(+3.65%) |
Mar 25, 2021 | 56.32 | 59.88 | 56.01 | 59.43 | 3,780,199 | +2.14(+3.74%) |
Mar 24, 2021 | 58.39 | 59.19 | 57.11 | 57.29 | 3,422,201 | -0.19(-0.33%) |
Mar 23, 2021 | 58.64 | 59.17 | 56.76 | 57.48 | 4,852,636 | -2.53(-4.22%) |
Mar 22, 2021 | 60.69 | 61.93 | 59.89 | 60.01 | 3,334,180 | -0.53(-0.88%) |
Mar 19, 2021 | 60.02 | 61.28 | 59.43 | 60.54 | 5,097,100 | +0.38(+0.63%) |
Mar 18, 2021 | 61.21 | 61.89 | 59.74 | 60.16 | 2,371,798 | -0.96(-1.57%) |
Mar 17, 2021 | 59.47 | 61.20 | 58.93 | 61.12 | 2,215,740 | +0.85(+1.41%) |
Mar 16, 2021 | 60.79 | 61.12 | 59.71 | 60.27 | 2,686,391 | -0.47(-0.77%) |
Mar 15, 2021 | 61.50 | 62.08 | 60.55 | 60.74 | 3,349,978 | -0.07(-0.12%) |
Mar 12, 2021 | 60.00 | 61.43 | 59.34 | 60.81 | 6,575,900 | +4.96(+8.88%) |
Mar 11, 2021 | 55.26 | 56.27 | 55.07 | 55.85 | 3,339,654 | +1.10(+2.01%) |
Mar 10, 2021 | 54.18 | 55.35 | 53.44 | 54.75 | 2,859,722 | +0.24(+0.44%) |
Mar 09, 2021 | 55.37 | 55.65 | 54.05 | 54.51 | 3,568,245 | -0.73(-1.32%) |
Mar 08, 2021 | 55.96 | 56.54 | 54.78 | 55.24 | 3,560,296 | -0.44(-0.79%) |
Mar 05, 2021 | 55.04 | 56.08 | 52.74 | 55.68 | 3,473,300 | +1.60(+2.96%) |
Mar 04, 2021 | 55.24 | 55.65 | 52.63 | 54.08 | 3,648,336 | -0.80(-1.46%) |
Mar 03, 2021 | 55.97 | 56.54 | 54.65 | 54.88 | 2,719,035 | -0.94(-1.68%) |
Mar 02, 2021 | 57.08 | 57.63 | 55.59 | 55.82 | 2,313,670 | -0.93(-1.64%) |
Mar 01, 2021 | 55.57 | 57.56 | 55.47 | 56.75 | 4,468,232 | +2.09(+3.82%) |
Feb 26, 2021 | 54.07 | 57.19 | 52.09 | 54.66 | 5,497,100 | +2.30(+4.39%) |
Feb 25, 2021 | 54.09 | 57.19 | 51.37 | 52.36 | 7,908,369 | +0.71(+1.37%) |
Feb 24, 2021 | 51.60 | 52.75 | 50.95 | 51.65 | 4,935,517 | +0.57(+1.12%) |
Feb 23, 2021 | 50.90 | 51.73 | 49.13 | 51.08 | 3,568,224 | +0.33(+0.65%) |
Feb 22, 2021 | 50.24 | 51.80 | 50.00 | 50.75 | 2,968,938 | +0.42(+0.83%) |
Feb 19, 2021 | 49.19 | 50.71 | 48.99 | 50.33 | 2,396,500 | +1.52(+3.11%) |
Feb 18, 2021 | 48.48 | 49.02 | 47.44 | 48.81 | 2,313,921 | +0.23(+0.47%) |
Feb 17, 2021 | 48.63 | 49.16 | 47.71 | 48.58 | 2,941,540 | -0.63(-1.28%) |
Feb 16, 2021 | 48.13 | 49.39 | 47.86 | 49.21 | 2,560,512 | +1.99(+4.21%) |
Feb 12, 2021 | 47.79 | 48.30 | 47.13 | 47.22 | 2,040,500 | -1.03(-2.13%) |
Feb 11, 2021 | 48.49 | 49.62 | 47.56 | 48.25 | 1,993,022 | -0.15(-0.31%) |
Feb 10, 2021 | 48.87 | 49.26 | 47.56 | 48.40 | 2,752,315 | -0.57(-1.16%) |
Feb 09, 2021 | 50.12 | 50.63 | 48.90 | 48.97 | 3,627,929 | -1.81(-3.56%) |
Feb 08, 2021 | 49.99 | 51.04 | 49.21 | 50.78 | 3,303,001 | +1.39(+2.81%) |
Feb 05, 2021 | 48.55 | 49.67 | 47.86 | 49.39 | 2,773,800 | +1.32(+2.75%) |
Feb 04, 2021 | 45.50 | 49.12 | 45.00 | 48.07 | 6,962,658 | +4.11(+9.35%) |
Feb 03, 2021 | 44.20 | 44.91 | 43.23 | 43.96 | 4,779,437 | -0.15(-0.34%) |
Feb 02, 2021 | 42.30 | 44.36 | 42.28 | 44.11 | 5,799,550 | +2.25(+5.38%) |