Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 69.78 | 70.32 | 69.31 | 70.28 | 3,681,021 | +0.77(+1.11%) |
Apr 29, 2021 | 68.43 | 69.53 | 68.36 | 69.51 | 3,401,995 | +1.21(+1.78%) |
Apr 28, 2021 | 69.03 | 69.13 | 68.28 | 68.29 | 3,938,168 | -0.57(-0.83%) |
Apr 27, 2021 | 69.05 | 69.20 | 68.67 | 68.87 | 2,603,756 | -0.34(-0.50%) |
Apr 26, 2021 | 69.96 | 69.97 | 69.05 | 69.21 | 3,036,550 | -0.62(-0.88%) |
Apr 23, 2021 | 69.84 | 70.05 | 69.42 | 69.82 | 3,733,089 | -0.04(-0.05%) |
Apr 22, 2021 | 70.35 | 70.88 | 69.75 | 69.86 | 3,498,020 | -0.69(-0.97%) |
Apr 21, 2021 | 71.03 | 71.12 | 70.38 | 70.55 | 5,225,892 | +0.08(+0.11%) |
Apr 20, 2021 | 69.43 | 70.84 | 69.21 | 70.47 | 4,526,220 | +1.20(+1.74%) |
Apr 19, 2021 | 69.51 | 69.68 | 68.87 | 69.26 | 3,361,458 | -0.13(-0.19%) |
Apr 16, 2021 | 69.21 | 69.67 | 69.06 | 69.39 | 4,144,176 | +0.51(+0.74%) |
Apr 15, 2021 | 68.09 | 69.00 | 67.99 | 68.88 | 4,186,622 | +0.78(+1.15%) |
Apr 14, 2021 | 67.88 | 68.28 | 67.59 | 68.10 | 3,350,067 | -0.04(-0.06%) |
Apr 13, 2021 | 66.85 | 68.38 | 66.69 | 68.14 | 4,009,693 | +1.06(+1.59%) |
Apr 12, 2021 | 67.25 | 67.77 | 66.97 | 67.08 | 2,724,416 | -0.04(-0.05%) |
Apr 09, 2021 | 67.25 | 67.51 | 66.89 | 67.11 | 2,358,973 | +0.08(+0.12%) |
Apr 08, 2021 | 67.41 | 67.76 | 66.96 | 67.04 | 2,983,667 | -0.01(-0.01%) |
Apr 07, 2021 | 67.21 | 67.53 | 66.72 | 67.04 | 3,479,077 | -0.14(-0.21%) |
Apr 06, 2021 | 66.90 | 67.27 | 66.53 | 67.19 | 2,783,616 | -0.03(-0.04%) |
Apr 05, 2021 | 66.60 | 67.54 | 66.51 | 67.21 | 3,313,747 | +0.61(+0.91%) |
Apr 01, 2021 | 66.71 | 66.71 | 65.86 | 66.60 | 2,990,837 | -0.21(-0.32%) |
Mar 31, 2021 | 66.17 | 66.96 | 66.09 | 66.82 | 3,919,648 | +0.38(+0.57%) |
Mar 30, 2021 | 66.95 | 67.09 | 66.06 | 66.44 | 3,026,226 | -1.03(-1.53%) |
Mar 29, 2021 | 66.45 | 67.99 | 66.43 | 67.47 | 4,801,774 | +0.81(+1.21%) |
Mar 26, 2021 | 66.16 | 66.75 | 65.61 | 66.66 | 4,107,683 | +0.49(+0.74%) |
Mar 25, 2021 | 65.74 | 67.00 | 65.34 | 66.17 | 4,900,014 | +0.93(+1.43%) |
Mar 24, 2021 | 64.78 | 65.73 | 64.69 | 65.23 | 2,705,193 | -0.02(-0.03%) |
Mar 23, 2021 | 64.75 | 65.57 | 64.52 | 65.25 | 3,689,997 | +0.60(+0.93%) |
Mar 22, 2021 | 64.56 | 65.03 | 64.16 | 64.65 | 3,827,028 | +0.13(+0.20%) |
Mar 19, 2021 | 64.63 | 65.22 | 64.00 | 64.52 | 10,334,691 | -0.13(-0.20%) |
Mar 18, 2021 | 64.56 | 64.99 | 64.02 | 64.65 | 3,542,322 | +0.29(+0.45%) |
Mar 17, 2021 | 65.44 | 65.44 | 64.30 | 64.36 | 4,269,834 | -0.99(-1.51%) |
Mar 16, 2021 | 65.16 | 65.77 | 64.95 | 65.35 | 4,669,827 | -0.22(-0.34%) |
Mar 15, 2021 | 64.66 | 65.65 | 64.66 | 65.57 | 3,653,670 | +0.88(+1.36%) |
Mar 12, 2021 | 64.13 | 64.99 | 63.91 | 64.69 | 3,952,616 | +0.98(+1.53%) |
Mar 11, 2021 | 64.12 | 64.73 | 63.62 | 63.71 | 3,577,564 | -0.69(-1.07%) |
Mar 10, 2021 | 64.17 | 65.01 | 63.96 | 64.40 | 5,523,820 | +0.24(+0.37%) |
Mar 09, 2021 | 63.51 | 64.55 | 63.24 | 64.16 | 6,851,094 | +0.83(+1.31%) |
Mar 08, 2021 | 61.57 | 64.21 | 61.32 | 63.33 | 12,673,837 | +1.88(+3.06%) |
Mar 05, 2021 | 60.30 | 61.66 | 59.72 | 61.45 | 9,189,651 | +1.64(+2.74%) |
Mar 04, 2021 | 60.65 | 61.42 | 59.68 | 59.81 | 6,479,728 | -0.84(-1.38%) |
Mar 03, 2021 | 60.49 | 61.09 | 59.95 | 60.65 | 5,752,132 | -0.19(-0.32%) |
Mar 02, 2021 | 61.02 | 61.24 | 60.16 | 60.84 | 4,582,048 | -0.11(-0.19%) |
Mar 01, 2021 | 60.50 | 61.51 | 60.32 | 60.95 | 4,556,779 | +1.40(+2.36%) |
Feb 26, 2021 | 61.62 | 61.95 | 59.44 | 59.55 | 8,691,162 | -2.01(-3.27%) |
Feb 25, 2021 | 62.04 | 62.52 | 61.50 | 61.56 | 4,217,942 | -0.47(-0.76%) |
Feb 24, 2021 | 62.65 | 62.79 | 61.83 | 62.04 | 4,358,687 | -0.76(-1.21%) |
Feb 23, 2021 | 62.61 | 63.45 | 62.17 | 62.79 | 5,301,613 | +0.76(+1.22%) |
Feb 22, 2021 | 62.01 | 62.21 | 61.36 | 62.04 | 5,629,490 | +0.02(+0.03%) |
Feb 19, 2021 | 63.42 | 63.44 | 61.95 | 62.02 | 3,797,486 | -1.36(-2.15%) |
Feb 18, 2021 | 62.90 | 64.03 | 62.82 | 63.38 | 4,208,266 | +0.28(+0.44%) |
Feb 17, 2021 | 61.92 | 63.15 | 61.83 | 63.10 | 4,287,265 | +1.10(+1.77%) |
Feb 16, 2021 | 62.58 | 62.69 | 61.76 | 62.00 | 5,195,334 | -0.64(-1.03%) |
Feb 12, 2021 | 63.39 | 64.49 | 62.43 | 62.65 | 5,582,595 | -1.04(-1.63%) |
Feb 11, 2021 | 63.64 | 64.07 | 63.45 | 63.68 | 3,156,135 | -0.03(-0.04%) |
Feb 10, 2021 | 64.13 | 64.17 | 63.31 | 63.71 | 4,301,204 | -0.02(-0.03%) |
Feb 09, 2021 | 64.49 | 64.64 | 63.65 | 63.73 | 2,647,958 | -0.63(-0.98%) |
Feb 08, 2021 | 64.19 | 64.38 | 63.82 | 64.35 | 3,451,177 | +0.08(+0.12%) |
Feb 05, 2021 | 63.58 | 64.61 | 63.25 | 64.28 | 3,454,919 | +0.92(+1.44%) |
Feb 04, 2021 | 63.24 | 63.60 | 62.87 | 63.36 | 2,491,308 | +0.10(+0.17%) |
Feb 03, 2021 | 63.20 | 63.60 | 63.06 | 63.26 | 3,504,505 | -0.17(-0.27%) |
Feb 02, 2021 | 63.34 | 64.23 | 62.87 | 63.43 | 4,498,293 | +0.08(+0.12%) |