Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 62.80 | 63.72 | 62.40 | 62.44 | 8,686,543 | -0.86(-1.36%) |
Apr 29, 2021 | 63.29 | 63.96 | 62.87 | 63.30 | 8,743,884 | +0.74(+1.18%) |
Apr 28, 2021 | 62.87 | 63.06 | 62.34 | 62.56 | 7,820,810 | -0.08(-0.13%) |
Apr 27, 2021 | 62.31 | 62.64 | 61.91 | 62.64 | 8,284,196 | +0.44(+0.70%) |
Apr 26, 2021 | 62.32 | 63.13 | 62.07 | 62.20 | 8,424,166 | +0.26(+0.41%) |
Apr 23, 2021 | 59.73 | 62.30 | 59.55 | 61.95 | 22,982,478 | +2.39(+4.02%) |
Apr 22, 2021 | 60.69 | 60.75 | 59.50 | 59.55 | 10,105,983 | -0.99(-1.63%) |
Apr 21, 2021 | 58.71 | 60.68 | 58.43 | 60.54 | 7,116,132 | +1.56(+2.65%) |
Apr 20, 2021 | 60.94 | 61.07 | 58.70 | 58.98 | 10,779,556 | -2.46(-4.00%) |
Apr 19, 2021 | 61.71 | 62.48 | 61.00 | 61.43 | 7,374,940 | -0.35(-0.56%) |
Apr 16, 2021 | 61.67 | 62.12 | 61.24 | 61.78 | 9,237,263 | +0.67(+1.09%) |
Apr 15, 2021 | 61.73 | 61.85 | 59.92 | 61.12 | 10,530,620 | -0.32(-0.52%) |
Apr 14, 2021 | 60.78 | 62.19 | 60.72 | 61.43 | 7,517,457 | +0.64(+1.05%) |
Apr 13, 2021 | 61.76 | 61.80 | 60.46 | 60.80 | 8,007,679 | -1.28(-2.06%) |
Apr 12, 2021 | 61.80 | 62.40 | 61.72 | 62.07 | 6,198,577 | +0.52(+0.85%) |
Apr 09, 2021 | 61.42 | 61.62 | 60.95 | 61.55 | 5,741,265 | +0.69(+1.14%) |
Apr 08, 2021 | 60.46 | 61.03 | 59.44 | 60.86 | 9,519,459 | +0.13(+0.21%) |
Apr 07, 2021 | 61.27 | 61.55 | 60.44 | 60.73 | 7,354,990 | -0.32(-0.52%) |
Apr 06, 2021 | 61.04 | 61.61 | 60.53 | 61.05 | 7,237,658 | -0.09(-0.15%) |
Apr 05, 2021 | 62.01 | 62.22 | 60.70 | 61.14 | 8,722,273 | +0.14(+0.22%) |
Apr 01, 2021 | 60.26 | 61.10 | 60.17 | 61.01 | 8,026,840 | +0.44(+0.72%) |
Mar 31, 2021 | 61.20 | 61.49 | 60.35 | 60.57 | 6,076,688 | -0.58(-0.96%) |
Mar 30, 2021 | 60.26 | 61.56 | 60.23 | 61.15 | 8,449,971 | +1.50(+2.51%) |
Mar 29, 2021 | 60.79 | 61.20 | 59.04 | 59.65 | 9,453,047 | -2.01(-3.26%) |
Mar 26, 2021 | 61.39 | 62.06 | 60.66 | 61.66 | 7,949,731 | +1.21(+1.99%) |
Mar 25, 2021 | 58.36 | 60.80 | 57.87 | 60.46 | 8,797,122 | +1.68(+2.86%) |
Mar 24, 2021 | 59.83 | 61.07 | 58.72 | 58.78 | 7,332,539 | -0.36(-0.60%) |
Mar 23, 2021 | 60.63 | 60.91 | 58.73 | 59.13 | 12,704,898 | -2.06(-3.37%) |
Mar 22, 2021 | 62.64 | 62.77 | 60.72 | 61.20 | 11,073,267 | -1.99(-3.15%) |
Mar 19, 2021 | 63.10 | 63.89 | 61.80 | 63.19 | 15,593,865 | -0.53(-0.83%) |
Mar 18, 2021 | 64.31 | 66.23 | 63.34 | 63.72 | 15,369,020 | +0.35(+0.54%) |
Mar 17, 2021 | 63.58 | 64.12 | 62.69 | 63.37 | 8,261,923 | +0.43(+0.68%) |
Mar 16, 2021 | 63.45 | 63.48 | 62.15 | 62.94 | 6,458,195 | -0.96(-1.51%) |
Mar 15, 2021 | 64.79 | 64.89 | 63.08 | 63.91 | 8,288,927 | -0.69(-1.07%) |
Mar 12, 2021 | 64.32 | 64.98 | 63.99 | 64.60 | 6,890,970 | +1.21(+1.91%) |
Mar 11, 2021 | 62.76 | 63.66 | 62.27 | 63.39 | 6,637,666 | +0.47(+0.75%) |
Mar 10, 2021 | 61.79 | 62.98 | 61.51 | 62.92 | 9,968,900 | +1.43(+2.32%) |
Mar 09, 2021 | 62.23 | 62.47 | 60.38 | 61.49 | 9,922,254 | -1.24(-1.97%) |
Mar 08, 2021 | 61.94 | 63.74 | 61.55 | 62.73 | 12,100,262 | +1.58(+2.59%) |
Mar 05, 2021 | 60.86 | 61.37 | 58.70 | 61.14 | 13,892,118 | +1.56(+2.62%) |
Mar 04, 2021 | 60.38 | 61.16 | 58.47 | 59.58 | 14,059,794 | -0.81(-1.34%) |
Mar 03, 2021 | 60.29 | 61.94 | 60.18 | 60.39 | 14,443,600 | +0.52(+0.86%) |
Mar 02, 2021 | 60.34 | 60.57 | 59.72 | 59.87 | 7,031,623 | -0.61(-1.01%) |
Mar 01, 2021 | 59.71 | 60.84 | 59.48 | 60.48 | 8,896,859 | +2.10(+3.59%) |
Feb 26, 2021 | 59.35 | 59.73 | 57.83 | 58.38 | 10,742,218 | -1.38(-2.31%) |
Feb 25, 2021 | 62.25 | 62.45 | 59.67 | 59.76 | 15,219,919 | -1.82(-2.95%) |
Feb 24, 2021 | 60.13 | 61.83 | 60.07 | 61.58 | 14,668,727 | +1.83(+3.06%) |
Feb 23, 2021 | 59.57 | 59.93 | 58.87 | 59.75 | 17,079,972 | +0.59(+1.00%) |
Feb 22, 2021 | 57.87 | 59.55 | 57.86 | 59.16 | 8,136,446 | +1.19(+2.05%) |
Feb 19, 2021 | 56.53 | 58.06 | 56.44 | 57.97 | 5,107,003 | +1.80(+3.20%) |
Feb 18, 2021 | 56.38 | 56.74 | 55.74 | 56.17 | 4,228,581 | -0.66(-1.17%) |
Feb 17, 2021 | 56.89 | 57.50 | 56.45 | 56.84 | 5,193,934 | -0.17(-0.30%) |
Feb 16, 2021 | 56.27 | 57.31 | 56.04 | 57.01 | 11,635,278 | +1.52(+2.73%) |
Feb 12, 2021 | 55.00 | 55.78 | 54.66 | 55.49 | 6,160,014 | +0.52(+0.94%) |
Feb 11, 2021 | 55.46 | 55.77 | 54.17 | 54.98 | 8,159,672 | -0.37(-0.67%) |
Feb 10, 2021 | 55.58 | 56.14 | 55.00 | 55.35 | 8,590,601 | -0.01(-0.02%) |
Feb 09, 2021 | 54.59 | 55.40 | 54.22 | 55.36 | 5,424,640 | +0.66(+1.21%) |
Feb 08, 2021 | 53.89 | 54.71 | 53.71 | 54.69 | 4,646,492 | +1.14(+2.12%) |
Feb 05, 2021 | 54.09 | 54.33 | 53.20 | 53.56 | 6,391,596 | -0.09(-0.17%) |
Feb 04, 2021 | 52.33 | 53.89 | 52.30 | 53.65 | 13,008,736 | +1.65(+3.18%) |
Feb 03, 2021 | 51.62 | 52.06 | 51.15 | 52.00 | 5,421,301 | +0.45(+0.86%) |
Feb 02, 2021 | 51.01 | 51.86 | 50.64 | 51.55 | 7,433,089 | +1.25(+2.49%) |