Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 68.50 | 68.84 | 67.79 | 68.82 | 2,206,661 | +0.62(+0.91%) |
Apr 29, 2021 | 67.64 | 68.45 | 67.64 | 68.20 | 3,585,802 | +0.44(+0.66%) |
Apr 28, 2021 | 68.03 | 68.18 | 67.41 | 67.76 | 1,545,831 | +0.02(+0.03%) |
Apr 27, 2021 | 68.37 | 68.41 | 67.68 | 67.74 | 1,791,693 | -0.60(-0.88%) |
Apr 26, 2021 | 68.86 | 69.02 | 68.15 | 68.34 | 1,739,944 | -0.52(-0.75%) |
Apr 23, 2021 | 69.44 | 69.60 | 68.81 | 68.86 | 1,517,860 | -0.59(-0.84%) |
Apr 22, 2021 | 69.51 | 69.73 | 69.10 | 69.45 | 1,676,805 | -0.22(-0.32%) |
Apr 21, 2021 | 70.67 | 70.90 | 69.59 | 69.67 | 2,093,027 | -0.88(-1.25%) |
Apr 20, 2021 | 69.79 | 70.95 | 69.66 | 70.55 | 2,913,040 | +0.89(+1.28%) |
Apr 19, 2021 | 69.78 | 69.86 | 69.03 | 69.66 | 1,930,822 | +0.12(+0.18%) |
Apr 16, 2021 | 68.88 | 69.78 | 68.80 | 69.53 | 2,507,871 | +0.91(+1.32%) |
Apr 15, 2021 | 67.53 | 68.67 | 67.53 | 68.63 | 3,384,651 | +0.92(+1.35%) |
Apr 14, 2021 | 67.19 | 67.73 | 66.97 | 67.71 | 1,584,335 | +0.26(+0.38%) |
Apr 13, 2021 | 66.69 | 67.62 | 66.52 | 67.45 | 2,086,527 | +0.49(+0.73%) |
Apr 12, 2021 | 66.99 | 67.57 | 66.79 | 66.97 | 1,636,166 | +0.13(+0.20%) |
Apr 09, 2021 | 66.68 | 67.21 | 66.68 | 66.83 | 1,890,154 | +0.04(+0.07%) |
Apr 08, 2021 | 67.26 | 67.31 | 66.71 | 66.79 | 2,086,964 | -0.17(-0.25%) |
Apr 07, 2021 | 67.36 | 67.63 | 66.63 | 66.96 | 1,673,438 | -0.34(-0.50%) |
Apr 06, 2021 | 66.67 | 67.29 | 66.46 | 67.29 | 1,411,646 | +0.36(+0.54%) |
Apr 05, 2021 | 66.15 | 67.16 | 66.11 | 66.93 | 2,044,860 | +0.88(+1.33%) |
Apr 01, 2021 | 66.25 | 66.45 | 65.63 | 66.05 | 2,292,593 | -0.45(-0.68%) |
Mar 31, 2021 | 65.90 | 66.63 | 65.88 | 66.50 | 3,943,223 | +0.37(+0.56%) |
Mar 30, 2021 | 66.90 | 66.93 | 65.74 | 66.13 | 1,793,829 | -0.95(-1.42%) |
Mar 29, 2021 | 66.18 | 67.61 | 66.02 | 67.08 | 1,939,670 | +0.90(+1.36%) |
Mar 26, 2021 | 65.70 | 66.24 | 65.30 | 66.18 | 1,854,837 | +0.15(+0.23%) |
Mar 25, 2021 | 65.73 | 66.45 | 65.21 | 66.03 | 2,293,927 | +0.75(+1.14%) |
Mar 24, 2021 | 64.69 | 65.74 | 64.51 | 65.29 | 2,304,752 | +0.17(+0.26%) |
Mar 23, 2021 | 63.96 | 65.26 | 63.91 | 65.12 | 3,740,033 | +1.06(+1.65%) |
Mar 22, 2021 | 63.84 | 64.24 | 63.48 | 64.06 | 3,760,664 | -0.22(-0.35%) |
Mar 19, 2021 | 64.53 | 64.79 | 63.73 | 64.28 | 6,256,575 | +0.07(+0.11%) |
Mar 18, 2021 | 63.94 | 64.74 | 63.60 | 64.21 | 4,318,544 | +0.38(+0.60%) |
Mar 17, 2021 | 64.24 | 64.84 | 63.77 | 63.83 | 5,191,075 | -0.26(-0.40%) |
Mar 16, 2021 | 63.39 | 64.29 | 63.32 | 64.08 | 3,121,666 | +0.23(+0.36%) |
Mar 15, 2021 | 63.36 | 64.21 | 63.33 | 63.85 | 3,585,056 | +0.78(+1.24%) |
Mar 12, 2021 | 62.57 | 63.45 | 62.40 | 63.07 | 3,257,860 | +1.00(+1.60%) |
Mar 11, 2021 | 62.17 | 62.73 | 61.85 | 62.08 | 4,042,553 | -0.49(-0.78%) |
Mar 10, 2021 | 62.08 | 63.14 | 61.74 | 62.56 | 3,676,282 | +0.60(+0.98%) |
Mar 09, 2021 | 61.44 | 62.21 | 61.22 | 61.96 | 4,395,506 | +0.17(+0.27%) |
Mar 08, 2021 | 61.19 | 62.27 | 60.75 | 61.79 | 3,363,261 | +1.07(+1.76%) |
Mar 05, 2021 | 59.89 | 61.05 | 59.41 | 60.72 | 4,164,639 | +1.19(+2.00%) |
Mar 04, 2021 | 60.01 | 61.37 | 59.38 | 59.53 | 3,201,871 | -0.42(-0.70%) |
Mar 03, 2021 | 59.42 | 60.12 | 59.03 | 59.95 | 2,248,720 | +0.31(+0.52%) |
Mar 02, 2021 | 59.68 | 60.15 | 58.95 | 59.64 | 2,534,476 | +0.04(+0.06%) |
Mar 01, 2021 | 58.79 | 60.10 | 58.73 | 59.60 | 4,976,282 | +1.24(+2.12%) |
Feb 26, 2021 | 59.74 | 60.12 | 58.29 | 58.37 | 4,580,574 | -1.33(-2.23%) |
Feb 25, 2021 | 59.30 | 59.88 | 59.22 | 59.70 | 2,474,763 | +0.44(+0.75%) |
Feb 24, 2021 | 60.23 | 60.37 | 59.20 | 59.26 | 3,756,101 | -0.91(-1.51%) |
Feb 23, 2021 | 60.96 | 61.08 | 59.84 | 60.16 | 3,775,534 | -0.27(-0.44%) |
Feb 22, 2021 | 60.24 | 60.53 | 59.24 | 60.43 | 4,428,060 | -0.19(-0.31%) |
Feb 19, 2021 | 61.72 | 61.92 | 60.40 | 60.62 | 4,902,480 | -1.64(-2.63%) |
Feb 18, 2021 | 62.24 | 62.64 | 62.07 | 62.25 | 3,421,405 | -0.12(-0.20%) |
Feb 17, 2021 | 62.38 | 62.70 | 61.96 | 62.38 | 1,866,542 | +0.10(+0.16%) |
Feb 16, 2021 | 62.47 | 62.67 | 61.70 | 62.28 | 2,546,845 | -0.21(-0.33%) |
Feb 12, 2021 | 63.20 | 63.39 | 62.17 | 62.49 | 1,814,452 | -0.67(-1.06%) |
Feb 11, 2021 | 63.59 | 63.69 | 63.02 | 63.16 | 2,037,805 | -0.43(-0.68%) |
Feb 10, 2021 | 63.14 | 63.60 | 62.77 | 63.59 | 1,604,293 | +0.84(+1.35%) |
Feb 09, 2021 | 62.89 | 63.00 | 61.97 | 62.74 | 1,646,105 | +0.06(+0.10%) |
Feb 08, 2021 | 63.12 | 63.28 | 62.46 | 62.68 | 2,066,936 | -0.19(-0.31%) |
Feb 05, 2021 | 62.45 | 63.18 | 62.10 | 62.88 | 1,867,557 | +0.80(+1.29%) |
Feb 04, 2021 | 62.08 | 62.44 | 61.58 | 62.08 | 2,718,858 | +0.07(+0.11%) |
Feb 03, 2021 | 61.57 | 62.31 | 61.56 | 62.01 | 2,009,596 | +0.22(+0.36%) |
Feb 02, 2021 | 62.35 | 63.35 | 61.73 | 61.79 | 2,484,763 | -0.43(-0.69%) |