Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.93 | 65.30 | 64.16 | 64.17 | 815,404 | -1.13(-1.72%) |
Apr 29, 2021 | 65.04 | 65.46 | 64.71 | 65.29 | 550,559 | +0.81(+1.26%) |
Apr 28, 2021 | 64.56 | 64.85 | 64.33 | 64.48 | 709,816 | +0.25(+0.38%) |
Apr 27, 2021 | 63.87 | 64.24 | 63.72 | 64.23 | 688,496 | +0.35(+0.55%) |
Apr 26, 2021 | 63.91 | 64.59 | 63.73 | 63.88 | 600,789 | +0.21(+0.33%) |
Apr 23, 2021 | 63.10 | 63.87 | 63.10 | 63.68 | 1,135,859 | +0.54(+0.85%) |
Apr 22, 2021 | 63.40 | 63.71 | 62.86 | 63.14 | 969,350 | -0.30(-0.48%) |
Apr 21, 2021 | 63.04 | 63.62 | 62.87 | 63.44 | 1,449,455 | +0.26(+0.40%) |
Apr 20, 2021 | 64.67 | 64.67 | 63.07 | 63.18 | 1,094,113 | -1.75(-2.70%) |
Apr 19, 2021 | 65.01 | 65.41 | 64.75 | 64.93 | 880,700 | +0.09(+0.15%) |
Apr 16, 2021 | 65.02 | 65.63 | 64.82 | 64.84 | 973,095 | +0.50(+0.78%) |
Apr 15, 2021 | 64.03 | 64.58 | 63.81 | 64.34 | 1,103,597 | +0.46(+0.73%) |
Apr 14, 2021 | 63.42 | 64.23 | 63.37 | 63.88 | 742,925 | +0.70(+1.11%) |
Apr 13, 2021 | 63.03 | 63.45 | 62.76 | 63.17 | 572,531 | -0.10(-0.16%) |
Apr 12, 2021 | 63.10 | 63.46 | 62.90 | 63.28 | 703,139 | +0.34(+0.54%) |
Apr 09, 2021 | 62.94 | 63.08 | 62.58 | 62.94 | 762,030 | +0.42(+0.67%) |
Apr 08, 2021 | 62.50 | 62.87 | 61.97 | 62.52 | 928,265 | -0.17(-0.27%) |
Apr 07, 2021 | 62.79 | 63.11 | 62.26 | 62.69 | 904,632 | +0.26(+0.42%) |
Apr 06, 2021 | 61.70 | 62.50 | 61.53 | 62.43 | 1,077,723 | +0.63(+1.03%) |
Apr 05, 2021 | 62.12 | 62.39 | 61.69 | 61.79 | 950,087 | +0.22(+0.35%) |
Apr 01, 2021 | 60.36 | 61.60 | 60.36 | 61.58 | 1,131,631 | +1.36(+2.26%) |
Mar 31, 2021 | 60.07 | 61.01 | 60.02 | 60.21 | 1,472,551 | -0.01(-0.02%) |
Mar 30, 2021 | 59.54 | 60.51 | 59.39 | 60.22 | 931,647 | +0.96(+1.61%) |
Mar 29, 2021 | 59.01 | 59.84 | 58.87 | 59.27 | 1,230,422 | -0.47(-0.79%) |
Mar 26, 2021 | 60.23 | 60.42 | 59.18 | 59.74 | 2,936,091 | +0.01(+0.02%) |
Mar 25, 2021 | 58.31 | 59.81 | 57.79 | 59.73 | 1,165,079 | +1.28(+2.19%) |
Mar 24, 2021 | 58.90 | 59.51 | 58.40 | 58.45 | 1,087,014 | -0.01(-0.02%) |
Mar 23, 2021 | 59.57 | 59.90 | 58.33 | 58.46 | 1,334,533 | -1.24(-2.08%) |
Mar 22, 2021 | 60.06 | 60.37 | 59.55 | 59.70 | 1,061,168 | -0.72(-1.19%) |
Mar 19, 2021 | 60.13 | 61.18 | 59.38 | 60.42 | 1,927,906 | -0.35(-0.58%) |
Mar 18, 2021 | 61.03 | 61.88 | 60.75 | 60.77 | 1,594,611 | +0.17(+0.28%) |
Mar 17, 2021 | 60.71 | 61.06 | 60.22 | 60.60 | 934,434 | +0.34(+0.57%) |
Mar 16, 2021 | 61.20 | 61.25 | 59.99 | 60.26 | 1,090,453 | -0.74(-1.21%) |
Mar 15, 2021 | 60.63 | 61.04 | 60.03 | 61.00 | 861,356 | +0.42(+0.69%) |
Mar 12, 2021 | 61.06 | 61.22 | 60.38 | 60.58 | 1,663,784 | +0.14(+0.23%) |
Mar 11, 2021 | 60.63 | 61.38 | 60.32 | 60.44 | 832,821 | -0.59(-0.96%) |
Mar 10, 2021 | 60.30 | 61.47 | 60.07 | 61.03 | 1,277,731 | +0.94(+1.56%) |
Mar 09, 2021 | 60.04 | 61.48 | 59.64 | 60.09 | 1,687,868 | -0.41(-0.67%) |
Mar 08, 2021 | 59.48 | 60.76 | 59.19 | 60.50 | 1,365,156 | +1.61(+2.73%) |
Mar 05, 2021 | 59.44 | 59.83 | 57.90 | 58.89 | 1,266,493 | +0.09(+0.16%) |
Mar 04, 2021 | 59.49 | 60.18 | 58.00 | 58.79 | 1,961,338 | -0.62(-1.05%) |
Mar 03, 2021 | 59.06 | 60.19 | 59.06 | 59.42 | 1,020,265 | +0.59(+1.00%) |
Mar 02, 2021 | 58.80 | 59.13 | 58.49 | 58.83 | 1,003,313 | +0.00(+0.00%) |
Mar 01, 2021 | 57.98 | 58.92 | 57.70 | 58.83 | 1,416,517 | +1.80(+3.15%) |
Feb 26, 2021 | 58.30 | 58.44 | 57.03 | 57.03 | 1,613,687 | -1.16(-2.00%) |
Feb 25, 2021 | 58.54 | 59.12 | 57.73 | 58.20 | 2,403,376 | +0.18(+0.30%) |
Feb 24, 2021 | 56.26 | 58.40 | 55.98 | 58.02 | 2,263,057 | +2.19(+3.92%) |
Feb 23, 2021 | 56.27 | 56.27 | 54.66 | 55.83 | 2,106,459 | -0.09(-0.15%) |
Feb 22, 2021 | 55.13 | 56.26 | 55.02 | 55.92 | 1,158,359 | +0.78(+1.42%) |
Feb 19, 2021 | 53.65 | 55.25 | 53.65 | 55.14 | 1,676,421 | +1.74(+3.25%) |
Feb 18, 2021 | 52.59 | 53.52 | 52.45 | 53.40 | 1,678,834 | +0.56(+1.05%) |
Feb 17, 2021 | 52.02 | 53.21 | 51.97 | 52.84 | 1,345,609 | +0.59(+1.14%) |
Feb 16, 2021 | 52.28 | 52.81 | 51.87 | 52.25 | 1,814,187 | +0.37(+0.71%) |
Feb 12, 2021 | 51.97 | 52.55 | 51.39 | 51.88 | 1,784,622 | -0.29(-0.56%) |
Feb 11, 2021 | 52.72 | 53.52 | 51.52 | 52.17 | 2,062,808 | -0.54(-1.02%) |
Feb 10, 2021 | 54.85 | 54.95 | 52.62 | 52.71 | 2,689,827 | -2.59(-4.68%) |
Feb 09, 2021 | 55.03 | 55.56 | 54.50 | 55.30 | 1,361,737 | +0.21(+0.38%) |
Feb 08, 2021 | 54.81 | 55.23 | 54.62 | 55.09 | 1,496,648 | +0.38(+0.69%) |
Feb 05, 2021 | 55.53 | 55.53 | 53.89 | 54.71 | 1,413,814 | -0.49(-0.89%) |
Feb 04, 2021 | 53.99 | 55.49 | 53.99 | 55.20 | 1,360,225 | +1.37(+2.54%) |
Feb 03, 2021 | 53.42 | 54.01 | 53.12 | 53.83 | 957,522 | +0.35(+0.65%) |
Feb 02, 2021 | 53.80 | 54.49 | 53.45 | 53.48 | 866,265 | +0.40(+0.75%) |