Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 63.72 | 63.82 | 63.24 | 63.46 | 6,953,942 | -0.58(-0.91%) |
Apr 29, 2021 | 64.13 | 64.20 | 63.67 | 64.05 | 5,991,386 | +0.06(+0.09%) |
Apr 28, 2021 | 63.96 | 64.18 | 63.86 | 63.99 | 4,878,606 | -0.02(-0.03%) |
Apr 27, 2021 | 64.00 | 64.14 | 63.89 | 64.01 | 4,093,010 | -0.79(-1.22%) |
Apr 26, 2021 | 64.89 | 64.99 | 64.66 | 64.80 | 6,385,567 | -0.24(-0.38%) |
Apr 23, 2021 | 64.70 | 65.24 | 64.66 | 65.05 | 11,097,901 | +0.57(+0.89%) |
Apr 22, 2021 | 64.89 | 64.93 | 64.35 | 64.47 | 7,457,182 | +0.11(+0.18%) |
Apr 21, 2021 | 63.63 | 64.39 | 63.61 | 64.36 | 7,470,477 | +0.55(+0.86%) |
Apr 20, 2021 | 64.06 | 64.15 | 63.59 | 63.81 | 9,598,667 | -1.41(-2.16%) |
Apr 19, 2021 | 65.67 | 65.71 | 65.00 | 65.22 | 11,745,482 | -0.63(-0.96%) |
Apr 16, 2021 | 65.83 | 65.85 | 65.69 | 65.85 | 3,382,795 | +0.08(+0.11%) |
Apr 15, 2021 | 65.77 | 65.85 | 65.69 | 65.78 | 6,704,144 | +0.31(+0.47%) |
Apr 14, 2021 | 65.35 | 65.70 | 65.30 | 65.47 | 5,977,734 | -0.12(-0.19%) |
Apr 13, 2021 | 65.25 | 65.62 | 65.19 | 65.59 | 3,098,542 | +0.41(+0.64%) |
Apr 12, 2021 | 65.27 | 65.35 | 65.03 | 65.18 | 3,025,370 | -0.40(-0.62%) |
Apr 09, 2021 | 65.24 | 65.58 | 65.24 | 65.58 | 5,271,521 | +0.45(+0.69%) |
Apr 08, 2021 | 65.16 | 65.17 | 65.01 | 65.13 | 4,166,654 | +0.07(+0.10%) |
Apr 07, 2021 | 64.78 | 65.07 | 64.78 | 65.06 | 4,933,774 | +0.19(+0.29%) |
Apr 06, 2021 | 64.83 | 65.00 | 64.68 | 64.88 | 4,966,756 | -1.00(-1.51%) |
Apr 05, 2021 | 65.42 | 65.91 | 65.39 | 65.87 | 5,493,441 | +0.79(+1.21%) |
Apr 01, 2021 | 64.65 | 65.18 | 64.59 | 65.08 | 5,481,545 | +0.58(+0.90%) |
Mar 31, 2021 | 64.32 | 64.90 | 64.31 | 64.50 | 7,700,085 | -0.62(-0.95%) |
Mar 30, 2021 | 64.99 | 65.31 | 64.88 | 65.12 | 5,977,550 | -0.48(-0.73%) |
Mar 29, 2021 | 65.53 | 65.72 | 65.25 | 65.60 | 9,731,527 | -0.40(-0.60%) |
Mar 26, 2021 | 65.33 | 66.01 | 65.29 | 66.00 | 4,683,200 | +0.87(+1.33%) |
Mar 25, 2021 | 64.49 | 65.21 | 64.36 | 65.13 | 8,731,333 | +0.73(+1.14%) |
Mar 24, 2021 | 64.32 | 64.80 | 64.23 | 64.40 | 10,010,540 | -0.72(-1.10%) |
Mar 23, 2021 | 65.37 | 65.51 | 64.96 | 65.11 | 6,860,609 | -0.99(-1.50%) |
Mar 22, 2021 | 65.89 | 66.34 | 65.85 | 66.10 | 5,243,559 | -0.44(-0.66%) |
Mar 19, 2021 | 66.50 | 66.59 | 65.71 | 66.54 | 9,372,456 | +0.48(+0.73%) |
Mar 18, 2021 | 66.10 | 66.64 | 66.04 | 66.06 | 10,114,076 | +0.18(+0.27%) |
Mar 17, 2021 | 65.35 | 65.97 | 65.30 | 65.88 | 5,554,269 | +0.42(+0.65%) |
Mar 16, 2021 | 65.54 | 65.66 | 65.40 | 65.46 | 5,578,442 | +0.22(+0.33%) |
Mar 15, 2021 | 64.94 | 65.25 | 64.77 | 65.24 | 6,847,131 | +0.35(+0.54%) |
Mar 12, 2021 | 64.50 | 64.90 | 64.49 | 64.89 | 6,573,838 | +0.85(+1.32%) |
Mar 11, 2021 | 64.15 | 64.34 | 63.93 | 64.05 | 4,363,310 | -0.32(-0.50%) |
Mar 10, 2021 | 64.28 | 64.49 | 64.05 | 64.37 | 6,494,531 | +0.23(+0.35%) |
Mar 09, 2021 | 63.90 | 64.34 | 63.75 | 64.14 | 7,119,748 | +0.70(+1.10%) |
Mar 08, 2021 | 63.58 | 63.90 | 63.38 | 63.45 | 7,867,580 | -0.72(-1.12%) |
Mar 05, 2021 | 64.05 | 64.22 | 63.17 | 64.16 | 7,263,507 | +0.52(+0.81%) |
Mar 04, 2021 | 64.02 | 64.34 | 63.27 | 63.64 | 12,470,204 | -0.61(-0.95%) |
Mar 03, 2021 | 64.56 | 64.72 | 64.25 | 64.25 | 11,253,805 | -0.39(-0.60%) |
Mar 02, 2021 | 64.76 | 64.93 | 64.53 | 64.64 | 10,119,631 | -0.64(-0.98%) |
Mar 01, 2021 | 64.79 | 65.33 | 64.79 | 65.28 | 7,015,478 | +1.06(+1.66%) |
Feb 26, 2021 | 64.67 | 64.69 | 64.01 | 64.22 | 20,188,838 | -0.93(-1.43%) |
Feb 25, 2021 | 66.23 | 66.35 | 64.95 | 65.15 | 11,620,166 | -1.14(-1.72%) |
Feb 24, 2021 | 65.77 | 66.42 | 65.64 | 66.29 | 7,475,327 | -0.56(-0.83%) |
Feb 23, 2021 | 66.73 | 67.04 | 66.22 | 66.84 | 7,242,590 | -0.15(-0.22%) |
Feb 22, 2021 | 66.81 | 67.35 | 66.79 | 66.99 | 6,436,982 | -0.16(-0.24%) |
Feb 19, 2021 | 67.00 | 67.28 | 66.94 | 67.15 | 4,765,743 | +0.41(+0.62%) |
Feb 18, 2021 | 66.50 | 66.80 | 66.30 | 66.74 | 6,155,718 | -0.81(-1.20%) |
Feb 17, 2021 | 67.41 | 67.68 | 67.20 | 67.55 | 8,065,074 | -0.09(-0.14%) |
Feb 16, 2021 | 67.81 | 68.04 | 67.60 | 67.64 | 5,612,705 | +0.29(+0.43%) |
Feb 12, 2021 | 66.91 | 67.36 | 66.91 | 67.35 | 4,126,855 | +0.41(+0.62%) |
Feb 11, 2021 | 66.85 | 66.97 | 66.63 | 66.94 | 4,523,494 | +0.35(+0.52%) |
Feb 10, 2021 | 66.86 | 66.93 | 66.31 | 66.59 | 5,527,108 | -0.12(-0.18%) |
Feb 09, 2021 | 66.57 | 66.83 | 66.50 | 66.71 | 4,286,523 | +0.36(+0.54%) |
Feb 08, 2021 | 66.39 | 66.45 | 66.22 | 66.35 | 6,775,663 | +1.17(+1.79%) |
Feb 05, 2021 | 65.18 | 65.25 | 64.97 | 65.19 | 4,365,243 | +0.51(+0.79%) |
Feb 04, 2021 | 64.31 | 64.69 | 64.29 | 64.68 | 4,687,367 | +0.08(+0.12%) |
Feb 03, 2021 | 64.53 | 64.70 | 64.43 | 64.60 | 10,142,717 | +0.38(+0.59%) |
Feb 02, 2021 | 63.93 | 64.29 | 63.78 | 64.23 | 7,722,590 | +0.51(+0.80%) |