Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.13 | 64.39 | 63.68 | 63.73 | 161,222 | -0.89(-1.37%) |
Apr 29, 2021 | 65.22 | 65.22 | 63.96 | 64.61 | 128,310 | +0.14(+0.22%) |
Apr 28, 2021 | 64.52 | 64.81 | 64.44 | 64.47 | 261,698 | +0.07(+0.11%) |
Apr 27, 2021 | 64.84 | 64.84 | 64.28 | 64.40 | 186,423 | -0.22(-0.34%) |
Apr 26, 2021 | 64.14 | 64.69 | 64.14 | 64.62 | 169,572 | +0.58(+0.91%) |
Apr 23, 2021 | 63.36 | 64.24 | 63.29 | 64.03 | 181,075 | +0.93(+1.48%) |
Apr 22, 2021 | 63.72 | 63.97 | 62.90 | 63.10 | 251,531 | -0.62(-0.98%) |
Apr 21, 2021 | 63.01 | 63.75 | 62.93 | 63.73 | 257,409 | +0.48(+0.75%) |
Apr 20, 2021 | 63.73 | 63.95 | 62.89 | 63.25 | 774,796 | -0.66(-1.03%) |
Apr 19, 2021 | 64.32 | 64.56 | 63.55 | 63.91 | 562,409 | -0.62(-0.97%) |
Apr 16, 2021 | 64.91 | 64.91 | 64.26 | 64.53 | 155,207 | -0.12(-0.19%) |
Apr 15, 2021 | 64.30 | 64.72 | 64.30 | 64.65 | 148,565 | +1.06(+1.67%) |
Apr 14, 2021 | 64.36 | 64.41 | 63.53 | 63.59 | 173,675 | -0.79(-1.22%) |
Apr 13, 2021 | 64.12 | 64.47 | 64.11 | 64.38 | 110,991 | +0.53(+0.83%) |
Apr 12, 2021 | 63.82 | 63.98 | 63.50 | 63.85 | 288,396 | -0.22(-0.35%) |
Apr 09, 2021 | 63.38 | 64.10 | 63.25 | 64.07 | 309,812 | +0.47(+0.74%) |
Apr 08, 2021 | 63.39 | 63.60 | 63.27 | 63.60 | 252,464 | +0.85(+1.36%) |
Apr 07, 2021 | 62.34 | 62.93 | 62.34 | 62.74 | 177,158 | +0.35(+0.56%) |
Apr 06, 2021 | 62.36 | 62.79 | 62.35 | 62.40 | 125,302 | -0.13(-0.22%) |
Apr 05, 2021 | 61.82 | 62.59 | 61.78 | 62.53 | 155,917 | +1.18(+1.92%) |
Apr 01, 2021 | 60.70 | 61.36 | 60.67 | 61.35 | 273,718 | +1.37(+2.28%) |
Mar 31, 2021 | 59.43 | 60.33 | 59.31 | 59.98 | 205,872 | +0.99(+1.67%) |
Mar 30, 2021 | 58.93 | 59.15 | 58.60 | 59.00 | 198,213 | -0.35(-0.60%) |
Mar 29, 2021 | 59.44 | 59.56 | 58.90 | 59.35 | 178,313 | -0.16(-0.27%) |
Mar 26, 2021 | 58.32 | 59.56 | 58.29 | 59.51 | 261,084 | +1.15(+1.96%) |
Mar 25, 2021 | 58.04 | 58.63 | 57.71 | 58.37 | 220,610 | -0.18(-0.31%) |
Mar 24, 2021 | 59.93 | 59.93 | 58.55 | 58.55 | 130,904 | -0.97(-1.63%) |
Mar 23, 2021 | 60.07 | 60.26 | 59.43 | 59.52 | 169,860 | -0.31(-0.53%) |
Mar 22, 2021 | 59.36 | 60.22 | 59.36 | 59.83 | 200,309 | +0.80(+1.36%) |
Mar 19, 2021 | 58.75 | 59.32 | 58.47 | 59.03 | 273,745 | +0.24(+0.42%) |
Mar 18, 2021 | 59.78 | 59.92 | 58.74 | 58.79 | 356,308 | -1.87(-3.08%) |
Mar 17, 2021 | 59.90 | 61.04 | 59.60 | 60.65 | 120,279 | +0.16(+0.27%) |
Mar 16, 2021 | 60.65 | 61.12 | 60.16 | 60.49 | 172,670 | +0.31(+0.52%) |
Mar 15, 2021 | 59.69 | 60.18 | 59.33 | 60.18 | 237,521 | +0.62(+1.04%) |
Mar 12, 2021 | 59.28 | 59.58 | 58.86 | 59.56 | 485,522 | -0.55(-0.92%) |
Mar 11, 2021 | 59.44 | 60.40 | 59.44 | 60.11 | 185,407 | +1.54(+2.63%) |
Mar 10, 2021 | 59.21 | 59.52 | 58.40 | 58.56 | 387,840 | -0.18(-0.31%) |
Mar 09, 2021 | 57.92 | 59.10 | 57.92 | 58.75 | 371,692 | +2.02(+3.56%) |
Mar 08, 2021 | 58.31 | 58.67 | 56.67 | 56.73 | 313,790 | -1.58(-2.71%) |
Mar 05, 2021 | 57.98 | 58.37 | 56.21 | 58.31 | 214,785 | +1.06(+1.85%) |
Mar 04, 2021 | 58.38 | 58.90 | 56.60 | 57.25 | 236,973 | -1.32(-2.26%) |
Mar 03, 2021 | 60.09 | 60.09 | 58.46 | 58.58 | 351,796 | -1.74(-2.89%) |
Mar 02, 2021 | 61.45 | 61.45 | 60.27 | 60.32 | 322,201 | -0.93(-1.52%) |
Mar 01, 2021 | 60.53 | 61.31 | 60.18 | 61.25 | 375,958 | +1.69(+2.83%) |
Feb 26, 2021 | 59.63 | 60.33 | 58.84 | 59.56 | 268,330 | +0.50(+0.85%) |
Feb 25, 2021 | 60.87 | 61.24 | 58.86 | 59.06 | 165,402 | -2.23(-3.63%) |
Feb 24, 2021 | 60.18 | 61.35 | 59.72 | 61.29 | 110,352 | +0.67(+1.11%) |
Feb 23, 2021 | 59.58 | 60.91 | 58.60 | 60.62 | 297,721 | -0.19(-0.32%) |
Feb 22, 2021 | 61.42 | 61.53 | 60.78 | 60.81 | 180,311 | -1.34(-2.16%) |
Feb 19, 2021 | 62.58 | 62.67 | 62.08 | 62.16 | 118,522 | -0.15(-0.23%) |
Feb 18, 2021 | 61.85 | 62.45 | 61.62 | 62.30 | 154,579 | -0.27(-0.42%) |
Feb 17, 2021 | 62.42 | 62.59 | 61.89 | 62.57 | 159,013 | -0.47(-0.74%) |
Feb 16, 2021 | 63.33 | 63.54 | 62.83 | 63.04 | 237,352 | -0.03(-0.04%) |
Feb 12, 2021 | 62.53 | 63.06 | 62.53 | 63.06 | 129,352 | +0.38(+0.60%) |
Feb 11, 2021 | 62.52 | 62.77 | 62.31 | 62.68 | 138,328 | +0.53(+0.85%) |
Feb 10, 2021 | 62.50 | 62.50 | 61.60 | 62.15 | 200,941 | +0.04(+0.06%) |
Feb 09, 2021 | 61.85 | 62.36 | 61.85 | 62.11 | 155,553 | +0.12(+0.19%) |
Feb 08, 2021 | 61.81 | 62.03 | 61.58 | 62.00 | 258,987 | +0.48(+0.78%) |
Feb 05, 2021 | 61.49 | 61.61 | 61.23 | 61.52 | 246,671 | +0.37(+0.61%) |
Feb 04, 2021 | 60.70 | 61.14 | 60.51 | 61.14 | 164,867 | +0.77(+1.27%) |
Feb 03, 2021 | 60.94 | 60.94 | 60.37 | 60.38 | 376,776 | +0.04(+0.06%) |
Feb 02, 2021 | 59.93 | 60.49 | 59.93 | 60.34 | 259,535 | +1.07(+1.80%) |