Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 67.23 | 67.42 | 67.02 | 67.18 | 312,414 | -0.47(-0.69%) |
Apr 29, 2021 | 67.35 | 67.66 | 67.12 | 67.65 | 347,063 | +0.68(+1.02%) |
Apr 28, 2021 | 67.05 | 67.16 | 66.92 | 66.97 | 398,031 | +0.00(+0.01%) |
Apr 27, 2021 | 66.77 | 66.99 | 66.64 | 66.96 | 385,321 | +0.16(+0.24%) |
Apr 26, 2021 | 67.01 | 67.14 | 66.71 | 66.80 | 385,911 | -0.02(-0.03%) |
Apr 23, 2021 | 66.28 | 67.03 | 66.12 | 66.82 | 612,163 | +0.63(+0.95%) |
Apr 22, 2021 | 66.80 | 66.85 | 66.09 | 66.19 | 388,809 | -0.55(-0.83%) |
Apr 21, 2021 | 65.87 | 66.78 | 65.86 | 66.75 | 515,359 | +0.76(+1.15%) |
Apr 20, 2021 | 66.33 | 66.33 | 65.74 | 65.99 | 492,595 | -0.58(-0.87%) |
Apr 19, 2021 | 66.78 | 66.78 | 66.41 | 66.57 | 577,365 | -0.23(-0.35%) |
Apr 16, 2021 | 66.92 | 66.92 | 66.60 | 66.80 | 625,894 | +0.40(+0.61%) |
Apr 15, 2021 | 66.23 | 66.44 | 66.02 | 66.40 | 517,673 | +0.36(+0.54%) |
Apr 14, 2021 | 65.78 | 66.38 | 65.78 | 66.04 | 880,816 | +0.23(+0.34%) |
Apr 13, 2021 | 65.90 | 65.94 | 65.48 | 65.82 | 959,992 | -0.24(-0.37%) |
Apr 12, 2021 | 66.07 | 66.15 | 65.88 | 66.06 | 477,597 | +0.08(+0.13%) |
Apr 09, 2021 | 65.83 | 66.05 | 65.63 | 65.98 | 478,468 | +0.30(+0.46%) |
Apr 08, 2021 | 65.69 | 65.70 | 65.35 | 65.68 | 619,882 | +0.03(+0.04%) |
Apr 07, 2021 | 65.99 | 65.99 | 65.48 | 65.65 | 728,700 | -0.10(-0.16%) |
Apr 06, 2021 | 65.73 | 65.98 | 65.63 | 65.75 | 494,021 | -0.03(-0.04%) |
Apr 05, 2021 | 65.65 | 65.92 | 65.57 | 65.78 | 644,306 | +0.57(+0.88%) |
Apr 01, 2021 | 64.94 | 65.22 | 64.65 | 65.21 | 1,166,313 | +0.48(+0.74%) |
Mar 31, 2021 | 65.04 | 65.13 | 64.73 | 64.73 | 818,900 | -0.28(-0.43%) |
Mar 30, 2021 | 64.98 | 65.18 | 64.82 | 65.01 | 620,010 | +0.01(+0.01%) |
Mar 29, 2021 | 64.85 | 65.25 | 64.57 | 65.00 | 538,401 | -0.17(-0.26%) |
Mar 26, 2021 | 64.58 | 65.24 | 64.34 | 65.17 | 636,432 | +1.05(+1.64%) |
Mar 25, 2021 | 63.17 | 64.25 | 62.79 | 64.12 | 500,611 | +0.79(+1.24%) |
Mar 24, 2021 | 63.63 | 64.12 | 63.31 | 63.33 | 626,995 | +0.06(+0.09%) |
Mar 23, 2021 | 64.05 | 64.05 | 63.08 | 63.28 | 711,137 | -0.84(-1.31%) |
Mar 22, 2021 | 64.23 | 64.32 | 63.87 | 64.12 | 561,264 | -0.13(-0.20%) |
Mar 19, 2021 | 64.51 | 64.57 | 63.77 | 64.25 | 393,302 | -0.25(-0.39%) |
Mar 18, 2021 | 64.94 | 65.40 | 64.42 | 64.50 | 501,499 | -0.39(-0.60%) |
Mar 17, 2021 | 64.72 | 64.94 | 64.32 | 64.89 | 419,127 | +0.31(+0.48%) |
Mar 16, 2021 | 64.99 | 65.00 | 64.47 | 64.58 | 675,448 | -0.47(-0.72%) |
Mar 15, 2021 | 64.96 | 65.13 | 64.44 | 65.05 | 483,327 | +0.29(+0.45%) |
Mar 12, 2021 | 64.59 | 64.82 | 64.42 | 64.76 | 365,484 | +0.61(+0.95%) |
Mar 11, 2021 | 64.29 | 64.63 | 63.99 | 64.15 | 441,504 | +0.09(+0.15%) |
Mar 10, 2021 | 63.59 | 64.30 | 63.55 | 64.06 | 863,779 | +0.79(+1.24%) |
Mar 09, 2021 | 63.72 | 63.94 | 63.22 | 63.28 | 676,168 | -0.16(-0.25%) |
Mar 08, 2021 | 63.00 | 64.12 | 62.86 | 63.43 | 625,559 | +0.76(+1.21%) |
Mar 05, 2021 | 61.98 | 62.85 | 61.08 | 62.68 | 1,059,755 | +1.39(+2.27%) |
Mar 04, 2021 | 61.99 | 62.33 | 60.53 | 61.28 | 628,581 | -0.71(-1.15%) |
Mar 03, 2021 | 62.01 | 62.61 | 61.96 | 62.00 | 649,755 | +0.00(+0.00%) |
Mar 02, 2021 | 62.17 | 62.37 | 61.88 | 62.00 | 526,740 | -0.20(-0.32%) |
Mar 01, 2021 | 61.72 | 62.53 | 61.69 | 62.19 | 534,116 | +1.35(+2.21%) |
Feb 26, 2021 | 61.64 | 61.64 | 60.63 | 60.85 | 404,001 | -0.75(-1.21%) |
Feb 25, 2021 | 62.92 | 62.92 | 61.39 | 61.59 | 598,457 | -1.24(-1.98%) |
Feb 24, 2021 | 61.84 | 62.94 | 61.84 | 62.84 | 872,798 | +0.93(+1.51%) |
Feb 23, 2021 | 61.67 | 62.07 | 61.28 | 61.90 | 656,251 | +0.27(+0.44%) |
Feb 22, 2021 | 60.88 | 61.85 | 60.88 | 61.63 | 418,155 | +0.42(+0.69%) |
Feb 19, 2021 | 61.13 | 61.39 | 61.13 | 61.21 | 442,625 | +0.26(+0.43%) |
Feb 18, 2021 | 60.97 | 61.10 | 60.70 | 60.95 | 295,593 | -0.33(-0.53%) |
Feb 17, 2021 | 60.90 | 61.29 | 60.70 | 61.28 | 723,732 | +0.17(+0.28%) |
Feb 16, 2021 | 61.20 | 61.24 | 60.93 | 61.11 | 488,555 | +0.13(+0.21%) |
Feb 12, 2021 | 60.57 | 61.00 | 60.50 | 60.98 | 303,964 | +0.33(+0.54%) |
Feb 11, 2021 | 60.83 | 60.91 | 60.25 | 60.65 | 451,355 | -0.01(-0.02%) |
Feb 10, 2021 | 60.84 | 60.88 | 60.37 | 60.66 | 434,936 | +0.07(+0.11%) |
Feb 09, 2021 | 60.52 | 60.70 | 60.29 | 60.59 | 679,534 | +0.01(+0.02%) |
Feb 08, 2021 | 60.22 | 60.58 | 60.11 | 60.58 | 660,898 | +0.60(+1.00%) |
Feb 05, 2021 | 60.07 | 60.20 | 59.86 | 59.99 | 383,566 | +0.29(+0.49%) |
Feb 04, 2021 | 58.98 | 59.71 | 58.96 | 59.70 | 662,221 | +0.83(+1.41%) |
Feb 03, 2021 | 58.65 | 58.98 | 58.49 | 58.86 | 567,116 | +0.19(+0.32%) |
Feb 02, 2021 | 58.42 | 58.97 | 58.30 | 58.68 | 540,326 | +0.87(+1.50%) |