Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 67.96 | 68.32 | 67.79 | 67.90 | 2,464,042 | -0.51(-0.74%) |
Apr 29, 2021 | 68.79 | 68.84 | 67.78 | 68.41 | 3,236,752 | +0.29(+0.43%) |
Apr 28, 2021 | 68.30 | 68.53 | 68.09 | 68.12 | 2,620,162 | -0.13(-0.19%) |
Apr 27, 2021 | 68.51 | 68.58 | 68.10 | 68.24 | 2,311,114 | -0.20(-0.29%) |
Apr 26, 2021 | 68.25 | 68.52 | 68.10 | 68.44 | 2,642,137 | +0.31(+0.46%) |
Apr 23, 2021 | 67.45 | 68.40 | 67.44 | 68.13 | 1,721,234 | +0.89(+1.32%) |
Apr 22, 2021 | 67.89 | 68.10 | 67.01 | 67.24 | 3,125,473 | -0.70(-1.03%) |
Apr 21, 2021 | 67.28 | 67.97 | 67.12 | 67.94 | 2,680,380 | +0.50(+0.74%) |
Apr 20, 2021 | 67.68 | 68.01 | 67.10 | 67.44 | 2,871,421 | -0.39(-0.58%) |
Apr 19, 2021 | 68.01 | 68.26 | 67.54 | 67.83 | 2,550,835 | -0.45(-0.66%) |
Apr 16, 2021 | 68.29 | 68.37 | 67.95 | 68.28 | 1,931,445 | +0.13(+0.19%) |
Apr 15, 2021 | 67.67 | 68.23 | 67.65 | 68.16 | 2,856,348 | +1.07(+1.60%) |
Apr 14, 2021 | 67.82 | 67.82 | 66.99 | 67.08 | 2,236,273 | -0.69(-1.02%) |
Apr 13, 2021 | 67.35 | 67.90 | 67.34 | 67.77 | 1,546,458 | +0.61(+0.92%) |
Apr 12, 2021 | 66.97 | 67.25 | 66.80 | 67.16 | 1,449,959 | +0.01(+0.01%) |
Apr 09, 2021 | 66.38 | 67.19 | 66.36 | 67.15 | 1,897,844 | +0.56(+0.84%) |
Apr 08, 2021 | 66.45 | 66.59 | 66.35 | 66.59 | 2,074,005 | +0.66(+1.01%) |
Apr 07, 2021 | 65.67 | 66.06 | 65.56 | 65.93 | 2,127,035 | +0.23(+0.36%) |
Apr 06, 2021 | 65.69 | 66.04 | 65.58 | 65.70 | 1,687,825 | -0.07(-0.10%) |
Apr 05, 2021 | 64.99 | 65.90 | 64.96 | 65.76 | 2,539,161 | +1.28(+1.98%) |
Apr 01, 2021 | 64.17 | 64.53 | 64.14 | 64.49 | 2,346,234 | +0.93(+1.46%) |
Mar 31, 2021 | 63.11 | 63.91 | 63.09 | 63.56 | 2,362,613 | +0.76(+1.21%) |
Mar 30, 2021 | 62.84 | 62.91 | 62.42 | 62.80 | 2,553,812 | -0.31(-0.49%) |
Mar 29, 2021 | 62.95 | 63.31 | 62.51 | 63.11 | 2,505,019 | +0.07(+0.11%) |
Mar 26, 2021 | 62.12 | 63.12 | 62.05 | 63.04 | 2,427,675 | +0.99(+1.59%) |
Mar 25, 2021 | 61.84 | 62.25 | 61.34 | 62.05 | 2,890,742 | -0.04(-0.07%) |
Mar 24, 2021 | 63.10 | 63.10 | 62.10 | 62.10 | 2,121,784 | -0.70(-1.12%) |
Mar 23, 2021 | 63.11 | 63.55 | 62.68 | 62.80 | 2,709,623 | -0.18(-0.28%) |
Mar 22, 2021 | 62.35 | 63.31 | 62.35 | 62.97 | 1,773,320 | +0.91(+1.46%) |
Mar 19, 2021 | 61.93 | 62.33 | 61.55 | 62.07 | 1,752,289 | +0.18(+0.28%) |
Mar 18, 2021 | 62.59 | 62.82 | 61.84 | 61.89 | 2,573,769 | -1.48(-2.34%) |
Mar 17, 2021 | 62.78 | 63.72 | 62.52 | 63.37 | 2,229,864 | +0.10(+0.15%) |
Mar 16, 2021 | 63.37 | 63.88 | 63.07 | 63.28 | 1,508,443 | +0.22(+0.36%) |
Mar 15, 2021 | 62.53 | 63.07 | 62.25 | 63.05 | 1,905,036 | +0.52(+0.83%) |
Mar 12, 2021 | 62.21 | 62.54 | 61.83 | 62.53 | 2,079,785 | -0.34(-0.54%) |
Mar 11, 2021 | 62.52 | 63.21 | 62.41 | 62.88 | 2,202,414 | +1.17(+1.90%) |
Mar 10, 2021 | 62.31 | 62.43 | 61.61 | 61.71 | 2,204,637 | -0.01(-0.02%) |
Mar 09, 2021 | 61.04 | 62.11 | 61.04 | 61.72 | 2,138,442 | +1.84(+3.08%) |
Mar 08, 2021 | 61.15 | 61.55 | 59.83 | 59.87 | 2,545,424 | -1.30(-2.12%) |
Mar 05, 2021 | 60.75 | 61.32 | 59.16 | 61.17 | 4,035,632 | +0.98(+1.64%) |
Mar 04, 2021 | 61.06 | 61.61 | 59.47 | 60.19 | 5,534,605 | -0.95(-1.55%) |
Mar 03, 2021 | 62.48 | 62.65 | 61.09 | 61.13 | 5,942,144 | -1.58(-2.52%) |
Mar 02, 2021 | 63.57 | 63.67 | 62.66 | 62.71 | 3,443,726 | -0.76(-1.20%) |
Mar 01, 2021 | 62.71 | 63.59 | 62.56 | 63.47 | 2,408,247 | +1.63(+2.63%) |
Feb 26, 2021 | 62.28 | 62.77 | 61.39 | 61.84 | 3,428,450 | +0.12(+0.19%) |
Feb 25, 2021 | 63.19 | 63.57 | 61.45 | 61.73 | 4,010,316 | -1.85(-2.91%) |
Feb 24, 2021 | 62.73 | 63.67 | 62.24 | 63.58 | 2,920,656 | +0.48(+0.76%) |
Feb 23, 2021 | 62.29 | 63.39 | 61.36 | 63.10 | 2,559,645 | -0.11(-0.17%) |
Feb 22, 2021 | 63.77 | 63.88 | 63.18 | 63.21 | 1,836,498 | -1.25(-1.94%) |
Feb 19, 2021 | 65.11 | 65.15 | 64.40 | 64.45 | 4,686,725 | -0.42(-0.65%) |
Feb 18, 2021 | 64.60 | 65.01 | 64.25 | 64.87 | 1,286,265 | -0.29(-0.45%) |
Feb 17, 2021 | 64.86 | 65.22 | 64.57 | 65.17 | 1,358,198 | -0.17(-0.25%) |
Feb 16, 2021 | 65.70 | 65.81 | 65.20 | 65.33 | 1,324,940 | -0.21(-0.33%) |
Feb 12, 2021 | 65.06 | 65.60 | 64.91 | 65.55 | 1,779,170 | +0.32(+0.49%) |
Feb 11, 2021 | 65.27 | 65.35 | 64.80 | 65.22 | 1,320,189 | +0.27(+0.42%) |
Feb 10, 2021 | 65.44 | 65.50 | 64.49 | 64.95 | 1,580,235 | -0.14(-0.21%) |
Feb 09, 2021 | 65.01 | 65.35 | 65.01 | 65.09 | 1,180,981 | -0.09(-0.13%) |
Feb 08, 2021 | 65.22 | 65.22 | 64.82 | 65.18 | 1,972,164 | +0.31(+0.48%) |
Feb 05, 2021 | 64.84 | 65.04 | 64.57 | 64.86 | 1,278,589 | +0.22(+0.35%) |
Feb 04, 2021 | 64.30 | 64.65 | 64.07 | 64.64 | 2,841,988 | +0.59(+0.93%) |
Feb 03, 2021 | 64.58 | 64.64 | 63.99 | 64.05 | 1,553,565 | -0.10(-0.15%) |
Feb 02, 2021 | 63.82 | 64.44 | 63.82 | 64.14 | 1,484,489 | +0.88(+1.39%) |