Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 65.20 | 65.25 | 63.77 | 63.90 | 26,387,876 | -1.87(-2.85%) |
Apr 29, 2021 | 65.70 | 65.94 | 64.92 | 65.78 | 23,154,398 | +0.83(+1.28%) |
Apr 28, 2021 | 65.36 | 65.60 | 64.79 | 64.95 | 16,187,905 | -0.07(-0.11%) |
Apr 27, 2021 | 64.58 | 65.12 | 64.46 | 65.02 | 14,991,165 | +0.70(+1.09%) |
Apr 26, 2021 | 63.90 | 64.86 | 63.79 | 64.31 | 14,703,963 | +0.73(+1.15%) |
Apr 23, 2021 | 62.21 | 63.73 | 61.92 | 63.58 | 21,192,634 | +1.40(+2.25%) |
Apr 22, 2021 | 62.74 | 63.02 | 62.06 | 62.19 | 17,988,512 | -0.75(-1.19%) |
Apr 21, 2021 | 61.58 | 62.99 | 60.93 | 62.93 | 18,336,946 | +0.77(+1.23%) |
Apr 20, 2021 | 63.74 | 63.74 | 61.70 | 62.17 | 24,707,362 | -2.08(-3.24%) |
Apr 19, 2021 | 64.77 | 64.88 | 64.09 | 64.25 | 22,408,436 | -0.29(-0.44%) |
Apr 16, 2021 | 65.31 | 65.53 | 63.86 | 64.54 | 31,970,030 | -0.08(-0.12%) |
Apr 15, 2021 | 66.32 | 66.57 | 63.92 | 64.62 | 35,157,688 | -0.33(-0.51%) |
Apr 14, 2021 | 63.90 | 65.29 | 63.58 | 64.95 | 21,845,814 | +0.76(+1.18%) |
Apr 13, 2021 | 64.40 | 64.51 | 63.31 | 64.19 | 18,127,220 | -0.56(-0.87%) |
Apr 12, 2021 | 64.69 | 64.85 | 64.26 | 64.75 | 13,471,110 | +0.24(+0.37%) |
Apr 09, 2021 | 64.86 | 65.04 | 64.15 | 64.51 | 16,374,729 | +0.08(+0.12%) |
Apr 08, 2021 | 64.27 | 64.61 | 63.32 | 64.43 | 15,352,923 | -0.32(-0.50%) |
Apr 07, 2021 | 64.96 | 65.13 | 64.09 | 64.75 | 15,788,137 | +0.08(+0.12%) |
Apr 06, 2021 | 64.46 | 65.09 | 64.18 | 64.67 | 14,488,727 | -0.13(-0.21%) |
Apr 05, 2021 | 65.98 | 66.22 | 64.53 | 64.80 | 18,104,312 | -0.35(-0.53%) |
Apr 01, 2021 | 64.33 | 65.29 | 64.33 | 65.15 | 17,121,152 | +0.35(+0.54%) |
Mar 31, 2021 | 64.77 | 65.77 | 64.55 | 64.80 | 17,090,590 | -0.19(-0.29%) |
Mar 30, 2021 | 64.14 | 65.22 | 64.14 | 64.99 | 17,529,038 | +1.23(+1.93%) |
Mar 29, 2021 | 63.74 | 64.27 | 62.68 | 63.76 | 19,995,682 | -1.28(-1.97%) |
Mar 26, 2021 | 64.64 | 65.24 | 64.14 | 65.04 | 17,643,616 | +1.16(+1.81%) |
Mar 25, 2021 | 62.20 | 64.06 | 61.60 | 63.89 | 20,605,240 | +1.46(+2.34%) |
Mar 24, 2021 | 63.86 | 64.56 | 62.41 | 62.43 | 19,182,202 | -0.74(-1.17%) |
Mar 23, 2021 | 63.51 | 64.71 | 62.80 | 63.17 | 18,227,246 | -0.94(-1.46%) |
Mar 22, 2021 | 64.39 | 64.67 | 63.82 | 64.10 | 16,883,446 | -0.94(-1.44%) |
Mar 19, 2021 | 65.21 | 65.54 | 63.71 | 65.04 | 27,031,780 | -0.74(-1.12%) |
Mar 18, 2021 | 66.43 | 67.82 | 65.43 | 65.78 | 26,778,406 | +0.21(+0.33%) |
Mar 17, 2021 | 65.86 | 66.22 | 64.80 | 65.56 | 21,705,820 | +0.24(+0.37%) |
Mar 16, 2021 | 65.49 | 65.59 | 64.42 | 65.32 | 17,763,710 | -0.79(-1.20%) |
Mar 15, 2021 | 67.26 | 67.33 | 65.28 | 66.11 | 21,248,504 | -0.86(-1.28%) |
Mar 12, 2021 | 66.29 | 67.03 | 66.01 | 66.97 | 19,320,682 | +1.67(+2.55%) |
Mar 11, 2021 | 65.45 | 66.17 | 64.63 | 65.30 | 19,638,620 | -0.39(-0.60%) |
Mar 10, 2021 | 63.53 | 65.81 | 63.42 | 65.70 | 23,940,102 | +2.46(+3.89%) |
Mar 09, 2021 | 63.17 | 64.57 | 62.39 | 63.24 | 27,155,650 | -1.10(-1.70%) |
Mar 08, 2021 | 63.31 | 64.88 | 63.12 | 64.33 | 30,695,894 | +1.77(+2.83%) |
Mar 05, 2021 | 63.10 | 63.49 | 60.97 | 62.56 | 28,521,820 | +0.37(+0.60%) |
Mar 04, 2021 | 62.52 | 63.94 | 60.48 | 62.19 | 31,883,132 | -0.51(-0.81%) |
Mar 03, 2021 | 61.90 | 63.68 | 61.73 | 62.69 | 28,230,086 | +1.31(+2.13%) |
Mar 02, 2021 | 61.63 | 62.35 | 61.33 | 61.38 | 21,541,560 | -0.56(-0.91%) |
Mar 01, 2021 | 61.01 | 62.35 | 60.56 | 61.94 | 31,473,324 | +3.26(+5.56%) |
Feb 26, 2021 | 59.49 | 60.21 | 58.38 | 58.68 | 27,147,072 | -1.36(-2.27%) |
Feb 25, 2021 | 61.50 | 61.80 | 59.58 | 60.05 | 28,278,678 | -1.06(-1.73%) |
Feb 24, 2021 | 59.87 | 61.18 | 59.68 | 61.11 | 23,288,356 | +1.66(+2.79%) |
Feb 23, 2021 | 58.43 | 59.61 | 57.78 | 59.45 | 29,980,122 | +1.09(+1.86%) |
Feb 22, 2021 | 58.26 | 59.58 | 58.16 | 58.36 | 25,940,844 | -0.23(-0.40%) |
Feb 19, 2021 | 57.15 | 58.78 | 57.05 | 58.60 | 22,964,338 | +2.05(+3.62%) |
Feb 18, 2021 | 57.28 | 57.50 | 56.20 | 56.55 | 16,562,639 | -1.14(-1.98%) |
Feb 17, 2021 | 56.83 | 57.81 | 56.52 | 57.69 | 22,769,858 | +0.57(+1.00%) |
Feb 16, 2021 | 57.83 | 57.96 | 56.86 | 57.12 | 21,389,054 | +0.44(+0.77%) |
Feb 12, 2021 | 56.05 | 57.03 | 56.02 | 56.68 | 13,667,218 | +0.38(+0.68%) |
Feb 11, 2021 | 56.65 | 56.89 | 55.16 | 56.30 | 13,591,847 | -0.37(-0.66%) |
Feb 10, 2021 | 56.55 | 57.00 | 56.10 | 56.67 | 14,217,055 | +0.45(+0.79%) |
Feb 09, 2021 | 56.74 | 56.89 | 55.68 | 56.23 | 13,838,709 | -0.47(-0.83%) |
Feb 08, 2021 | 56.20 | 56.75 | 55.99 | 56.70 | 16,895,472 | +0.95(+1.71%) |
Feb 05, 2021 | 56.12 | 56.19 | 55.29 | 55.75 | 15,148,165 | +0.15(+0.27%) |
Feb 04, 2021 | 54.85 | 55.79 | 54.71 | 55.59 | 18,622,666 | +1.17(+2.14%) |
Feb 03, 2021 | 52.92 | 54.47 | 52.84 | 54.43 | 21,015,420 | +1.35(+2.55%) |
Feb 02, 2021 | 53.09 | 53.67 | 52.82 | 53.07 | 20,970,354 | +1.02(+1.97%) |