Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.02 | 64.07 | 62.61 | 62.75 | 26,873,220 | -1.84(-2.85%) |
Apr 29, 2021 | 64.52 | 64.74 | 63.75 | 64.59 | 23,580,270 | +0.81(+1.28%) |
Apr 28, 2021 | 64.18 | 64.41 | 63.62 | 63.77 | 16,485,644 | -0.07(-0.11%) |
Apr 27, 2021 | 63.42 | 63.94 | 63.29 | 63.84 | 15,266,892 | +0.69(+1.09%) |
Apr 26, 2021 | 62.74 | 63.69 | 62.64 | 63.15 | 14,974,408 | +0.72(+1.15%) |
Apr 23, 2021 | 61.09 | 62.58 | 60.80 | 62.44 | 21,582,424 | +1.37(+2.25%) |
Apr 22, 2021 | 61.60 | 61.88 | 60.94 | 61.06 | 18,319,370 | -0.73(-1.19%) |
Apr 21, 2021 | 60.47 | 61.85 | 59.83 | 61.80 | 18,674,212 | +0.75(+1.23%) |
Apr 20, 2021 | 62.58 | 62.58 | 60.59 | 61.04 | 25,161,796 | -2.05(-3.24%) |
Apr 19, 2021 | 63.60 | 63.70 | 62.93 | 63.09 | 22,820,586 | -0.28(-0.44%) |
Apr 16, 2021 | 64.13 | 64.35 | 62.71 | 63.37 | 32,558,044 | -0.08(-0.12%) |
Apr 15, 2021 | 65.12 | 65.37 | 62.77 | 63.45 | 35,804,332 | -0.32(-0.51%) |
Apr 14, 2021 | 62.75 | 64.11 | 62.44 | 63.77 | 22,247,618 | +0.74(+1.18%) |
Apr 13, 2021 | 63.24 | 63.35 | 62.16 | 63.03 | 18,460,630 | -0.55(-0.87%) |
Apr 12, 2021 | 63.52 | 63.68 | 63.10 | 63.58 | 13,718,880 | +0.24(+0.37%) |
Apr 09, 2021 | 63.69 | 63.86 | 62.99 | 63.35 | 16,675,904 | +0.08(+0.12%) |
Apr 08, 2021 | 63.11 | 63.44 | 62.17 | 63.27 | 15,635,305 | -0.31(-0.50%) |
Apr 07, 2021 | 63.78 | 63.96 | 62.93 | 63.58 | 16,078,523 | +0.08(+0.12%) |
Apr 06, 2021 | 63.29 | 63.91 | 63.02 | 63.50 | 14,755,213 | -0.13(-0.21%) |
Apr 05, 2021 | 64.79 | 65.02 | 63.36 | 63.63 | 18,437,300 | -0.34(-0.53%) |
Apr 01, 2021 | 63.17 | 64.11 | 63.17 | 63.98 | 17,436,056 | +0.34(+0.54%) |
Mar 31, 2021 | 63.60 | 64.58 | 63.38 | 63.63 | 17,404,930 | -0.18(-0.29%) |
Mar 30, 2021 | 62.98 | 64.05 | 62.98 | 63.82 | 17,851,444 | +1.21(+1.93%) |
Mar 29, 2021 | 62.58 | 63.11 | 61.55 | 62.61 | 20,363,456 | -1.26(-1.97%) |
Mar 26, 2021 | 63.48 | 64.06 | 62.98 | 63.87 | 17,968,128 | +1.14(+1.81%) |
Mar 25, 2021 | 61.08 | 62.91 | 60.48 | 62.73 | 20,984,226 | +1.43(+2.34%) |
Mar 24, 2021 | 62.71 | 63.40 | 61.28 | 61.30 | 19,535,014 | -0.73(-1.17%) |
Mar 23, 2021 | 62.37 | 63.54 | 61.67 | 62.02 | 18,562,494 | -0.92(-1.46%) |
Mar 22, 2021 | 63.23 | 63.50 | 62.66 | 62.94 | 17,193,976 | -0.92(-1.44%) |
Mar 19, 2021 | 64.03 | 64.36 | 62.56 | 63.86 | 27,528,966 | -0.73(-1.12%) |
Mar 18, 2021 | 65.23 | 66.59 | 64.25 | 64.59 | 27,270,932 | +0.21(+0.33%) |
Mar 17, 2021 | 64.67 | 65.02 | 63.63 | 64.38 | 22,105,048 | +0.24(+0.37%) |
Mar 16, 2021 | 64.31 | 64.40 | 63.26 | 64.14 | 18,090,432 | -0.78(-1.20%) |
Mar 15, 2021 | 66.05 | 66.12 | 64.10 | 64.92 | 21,639,322 | -0.84(-1.28%) |
Mar 12, 2021 | 65.09 | 65.82 | 64.81 | 65.76 | 19,676,042 | +1.64(+2.55%) |
Mar 11, 2021 | 64.27 | 64.97 | 63.46 | 64.12 | 19,999,826 | -0.38(-0.60%) |
Mar 10, 2021 | 62.38 | 64.62 | 62.28 | 64.51 | 24,380,424 | +2.41(+3.89%) |
Mar 09, 2021 | 62.02 | 63.41 | 61.26 | 62.09 | 27,655,116 | -1.08(-1.70%) |
Mar 08, 2021 | 62.16 | 63.71 | 61.98 | 63.17 | 31,260,474 | +1.74(+2.83%) |
Mar 05, 2021 | 61.96 | 62.34 | 59.86 | 61.43 | 29,046,412 | +0.37(+0.60%) |
Mar 04, 2021 | 61.39 | 62.79 | 59.38 | 61.06 | 32,469,548 | -0.50(-0.81%) |
Mar 03, 2021 | 60.78 | 62.53 | 60.62 | 61.56 | 28,749,312 | +1.29(+2.13%) |
Mar 02, 2021 | 60.52 | 61.22 | 60.22 | 60.28 | 21,937,768 | -0.55(-0.91%) |
Mar 01, 2021 | 59.91 | 61.22 | 59.46 | 60.83 | 32,052,202 | +3.20(+5.56%) |
Feb 26, 2021 | 58.41 | 59.12 | 57.33 | 57.62 | 27,646,378 | -1.34(-2.27%) |
Feb 25, 2021 | 60.39 | 60.69 | 58.51 | 58.96 | 28,798,798 | -1.04(-1.73%) |
Feb 24, 2021 | 58.79 | 60.07 | 58.60 | 60.00 | 23,716,690 | +1.63(+2.79%) |
Feb 23, 2021 | 57.37 | 58.53 | 56.73 | 58.38 | 30,531,536 | +1.07(+1.86%) |
Feb 22, 2021 | 57.20 | 58.51 | 57.11 | 57.31 | 26,417,966 | -0.23(-0.40%) |
Feb 19, 2021 | 56.12 | 57.72 | 56.02 | 57.54 | 23,386,714 | +2.01(+3.62%) |
Feb 18, 2021 | 56.24 | 56.46 | 55.18 | 55.53 | 16,867,270 | -1.12(-1.98%) |
Feb 17, 2021 | 55.81 | 56.77 | 55.50 | 56.65 | 23,188,656 | +0.56(+1.00%) |
Feb 16, 2021 | 56.79 | 56.92 | 55.83 | 56.09 | 21,782,456 | +0.43(+0.77%) |
Feb 12, 2021 | 55.04 | 56.00 | 55.01 | 55.66 | 13,918,594 | +0.38(+0.68%) |
Feb 11, 2021 | 55.63 | 55.87 | 54.16 | 55.28 | 13,841,837 | -0.37(-0.66%) |
Feb 10, 2021 | 55.53 | 55.97 | 55.09 | 55.65 | 14,478,545 | +0.44(+0.79%) |
Feb 09, 2021 | 55.72 | 55.87 | 54.68 | 55.21 | 14,093,240 | -0.46(-0.83%) |
Feb 08, 2021 | 55.18 | 55.73 | 54.97 | 55.67 | 17,206,226 | +0.94(+1.71%) |
Feb 05, 2021 | 55.11 | 55.18 | 54.29 | 54.74 | 15,426,780 | +0.15(+0.27%) |
Feb 04, 2021 | 53.85 | 54.78 | 53.72 | 54.59 | 18,965,186 | +1.15(+2.14%) |
Feb 03, 2021 | 51.97 | 53.49 | 51.89 | 53.44 | 21,401,950 | +1.33(+2.55%) |
Feb 02, 2021 | 52.13 | 52.70 | 51.87 | 52.11 | 21,356,054 | +1.01(+1.97%) |