Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 68.63 | 68.87 | 68.54 | 68.73 | 1,852,900 | +0.10(+0.15%) |
Apr 29, 2021 | 68.70 | 68.78 | 68.56 | 68.63 | 833,624 | -0.03(-0.04%) |
Apr 28, 2021 | 68.35 | 68.84 | 68.34 | 68.66 | 2,895,339 | +0.29(+0.42%) |
Apr 27, 2021 | 68.34 | 68.45 | 68.29 | 68.37 | 6,310,126 | -0.01(-0.01%) |
Apr 26, 2021 | 68.40 | 68.44 | 68.24 | 68.38 | 16,717,716 | +4.14(+6.44%) |
Apr 23, 2021 | 63.50 | 64.24 | 63.50 | 64.24 | 297,500 | +0.99(+1.57%) |
Apr 22, 2021 | 64.59 | 64.91 | 63.13 | 63.25 | 425,051 | -1.22(-1.89%) |
Apr 21, 2021 | 64.58 | 65.06 | 64.30 | 64.47 | 215,173 | +0.05(+0.08%) |
Apr 20, 2021 | 64.56 | 64.87 | 64.16 | 64.42 | 273,304 | -0.47(-0.72%) |
Apr 19, 2021 | 64.86 | 65.05 | 64.24 | 64.89 | 174,809 | +0.11(+0.17%) |
Apr 16, 2021 | 64.46 | 64.82 | 64.03 | 64.78 | 310,000 | +0.47(+0.73%) |
Apr 15, 2021 | 65.12 | 65.17 | 63.66 | 64.31 | 776,628 | +1.39(+2.21%) |
Apr 14, 2021 | 62.46 | 63.00 | 62.06 | 62.92 | 229,785 | +0.45(+0.72%) |
Apr 13, 2021 | 62.53 | 62.84 | 61.94 | 62.47 | 296,684 | +0.05(+0.08%) |
Apr 12, 2021 | 62.67 | 62.97 | 62.22 | 62.42 | 252,864 | -0.28(-0.45%) |
Apr 09, 2021 | 63.13 | 64.07 | 62.55 | 62.70 | 475,500 | -0.58(-0.92%) |
Apr 08, 2021 | 63.22 | 63.42 | 62.44 | 63.28 | 417,895 | +0.07(+0.11%) |
Apr 07, 2021 | 63.81 | 63.97 | 63.13 | 63.21 | 624,058 | -0.91(-1.42%) |
Apr 06, 2021 | 63.49 | 64.40 | 63.12 | 64.12 | 968,875 | +1.53(+2.44%) |
Apr 05, 2021 | 62.50 | 62.98 | 62.00 | 62.59 | 562,932 | +1.40(+2.29%) |
Apr 01, 2021 | 63.15 | 63.50 | 59.35 | 61.19 | 1,749,100 | +1.33(+2.22%) |
Mar 31, 2021 | 60.11 | 60.39 | 59.52 | 59.86 | 269,392 | -0.26(-0.43%) |
Mar 30, 2021 | 60.01 | 60.50 | 59.80 | 60.12 | 319,084 | -0.50(-0.82%) |
Mar 29, 2021 | 60.84 | 60.98 | 59.19 | 60.62 | 286,430 | -0.26(-0.43%) |
Mar 26, 2021 | 60.28 | 61.19 | 59.90 | 60.88 | 325,100 | +0.89(+1.48%) |
Mar 25, 2021 | 58.32 | 60.29 | 57.70 | 59.99 | 385,194 | +1.29(+2.20%) |
Mar 24, 2021 | 58.33 | 59.31 | 58.01 | 58.70 | 382,808 | +0.59(+1.02%) |
Mar 23, 2021 | 59.21 | 59.90 | 57.94 | 58.11 | 624,562 | -1.29(-2.17%) |
Mar 22, 2021 | 59.10 | 60.01 | 58.42 | 59.40 | 443,169 | +0.61(+1.04%) |
Mar 19, 2021 | 59.01 | 59.93 | 58.50 | 58.79 | 644,500 | -0.74(-1.24%) |
Mar 18, 2021 | 60.12 | 60.89 | 58.94 | 59.53 | 382,046 | -0.68(-1.13%) |
Mar 17, 2021 | 60.09 | 61.00 | 59.97 | 60.21 | 258,679 | +0.21(+0.35%) |
Mar 16, 2021 | 60.17 | 60.29 | 59.40 | 60.00 | 140,027 | -0.14(-0.23%) |
Mar 15, 2021 | 60.41 | 60.86 | 59.16 | 60.14 | 442,189 | -0.20(-0.33%) |
Mar 12, 2021 | 60.62 | 60.62 | 59.47 | 60.34 | 464,300 | -0.39(-0.64%) |
Mar 11, 2021 | 61.35 | 61.49 | 60.47 | 60.73 | 308,295 | -0.19(-0.31%) |
Mar 10, 2021 | 60.12 | 61.33 | 59.08 | 60.92 | 360,378 | +1.04(+1.74%) |
Mar 09, 2021 | 59.61 | 60.73 | 59.36 | 59.88 | 573,179 | +0.55(+0.93%) |
Mar 08, 2021 | 59.92 | 60.89 | 59.27 | 59.33 | 849,687 | -1.02(-1.69%) |
Mar 05, 2021 | 59.61 | 60.52 | 58.41 | 60.35 | 260,000 | +1.10(+1.86%) |
Mar 04, 2021 | 59.40 | 60.06 | 57.92 | 59.25 | 284,921 | -0.29(-0.49%) |
Mar 03, 2021 | 59.65 | 60.56 | 59.48 | 59.54 | 218,961 | -0.41(-0.68%) |
Mar 02, 2021 | 60.12 | 60.77 | 59.90 | 59.95 | 190,521 | -0.21(-0.35%) |
Mar 01, 2021 | 59.46 | 61.35 | 59.30 | 60.16 | 375,371 | +1.23(+2.09%) |
Feb 26, 2021 | 59.68 | 59.97 | 58.15 | 58.93 | 551,672 | -0.34(-0.57%) |
Feb 25, 2021 | 60.66 | 61.01 | 59.16 | 59.27 | 486,629 | -1.65(-2.71%) |
Feb 24, 2021 | 60.91 | 61.28 | 60.30 | 60.92 | 231,898 | +0.23(+0.38%) |
Feb 23, 2021 | 59.58 | 61.14 | 59.57 | 60.69 | 367,941 | +0.46(+0.76%) |
Feb 22, 2021 | 59.06 | 60.83 | 59.06 | 60.23 | 256,028 | +0.94(+1.59%) |
Feb 19, 2021 | 59.21 | 60.00 | 59.12 | 59.29 | 338,585 | +0.34(+0.57%) |
Feb 18, 2021 | 59.37 | 59.77 | 58.79 | 58.95 | 522,180 | -0.62(-1.03%) |
Feb 17, 2021 | 59.49 | 60.37 | 59.47 | 59.57 | 250,164 | -0.01(-0.02%) |
Feb 16, 2021 | 60.03 | 60.48 | 59.27 | 59.58 | 336,055 | -0.25(-0.42%) |
Feb 12, 2021 | 59.62 | 60.53 | 59.62 | 59.83 | 262,260 | +0.01(+0.02%) |
Feb 11, 2021 | 60.32 | 61.15 | 59.65 | 59.81 | 419,945 | -0.32(-0.53%) |
Feb 10, 2021 | 61.08 | 61.93 | 59.74 | 60.13 | 298,434 | -0.50(-0.82%) |
Feb 09, 2021 | 60.65 | 61.60 | 60.40 | 60.63 | 423,787 | -0.24(-0.39%) |
Feb 08, 2021 | 61.26 | 61.44 | 60.66 | 60.87 | 372,675 | +0.21(+0.34%) |
Feb 05, 2021 | 61.08 | 61.40 | 59.66 | 60.66 | 268,394 | +0.29(+0.48%) |
Feb 04, 2021 | 60.36 | 60.89 | 60.16 | 60.37 | 335,726 | -0.15(-0.25%) |
Feb 03, 2021 | 59.95 | 60.77 | 59.95 | 60.52 | 283,247 | +0.37(+0.61%) |
Feb 02, 2021 | 58.78 | 60.23 | 58.67 | 60.15 | 464,673 | +1.87(+3.21%) |