Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 65.83 | 66.14 | 64.87 | 65.32 | 3,831,511 | -1.26(-1.89%) |
Apr 29, 2021 | 66.30 | 66.98 | 65.93 | 66.58 | 2,990,703 | +1.09(+1.66%) |
Apr 28, 2021 | 65.51 | 66.38 | 64.91 | 65.50 | 5,095,985 | -0.72(-1.08%) |
Apr 27, 2021 | 66.87 | 67.21 | 65.74 | 66.21 | 3,243,303 | -0.70(-1.04%) |
Apr 26, 2021 | 66.87 | 67.53 | 66.75 | 66.91 | 2,528,251 | +0.17(+0.26%) |
Apr 23, 2021 | 65.96 | 66.90 | 65.73 | 66.74 | 3,665,125 | +1.16(+1.78%) |
Apr 22, 2021 | 65.94 | 66.37 | 65.42 | 65.57 | 3,447,823 | -0.13(-0.19%) |
Apr 21, 2021 | 64.79 | 65.91 | 64.66 | 65.70 | 3,243,640 | +0.91(+1.41%) |
Apr 20, 2021 | 65.22 | 65.59 | 64.57 | 64.79 | 1,579,052 | -0.70(-1.07%) |
Apr 19, 2021 | 66.38 | 66.55 | 65.13 | 65.49 | 2,856,849 | -0.94(-1.42%) |
Apr 16, 2021 | 66.78 | 66.91 | 66.28 | 66.43 | 6,287,711 | -0.04(-0.06%) |
Apr 15, 2021 | 66.10 | 66.71 | 66.02 | 66.47 | 2,166,027 | +0.79(+1.20%) |
Apr 14, 2021 | 65.98 | 66.40 | 65.54 | 65.68 | 2,988,605 | -0.12(-0.18%) |
Apr 13, 2021 | 65.72 | 65.92 | 65.07 | 65.80 | 3,730,741 | +0.11(+0.16%) |
Apr 12, 2021 | 65.75 | 66.53 | 65.52 | 65.69 | 3,147,270 | -0.72(-1.08%) |
Apr 09, 2021 | 66.08 | 66.46 | 65.51 | 66.41 | 2,213,837 | +0.39(+0.59%) |
Apr 08, 2021 | 65.68 | 66.03 | 64.91 | 66.02 | 3,110,465 | +0.75(+1.14%) |
Apr 07, 2021 | 66.21 | 66.57 | 65.21 | 65.27 | 4,257,161 | -0.96(-1.45%) |
Apr 06, 2021 | 66.43 | 66.54 | 65.82 | 66.23 | 2,215,674 | -0.52(-0.78%) |
Apr 05, 2021 | 65.85 | 66.85 | 65.49 | 66.76 | 1,845,955 | +1.72(+2.64%) |
Apr 01, 2021 | 64.74 | 65.16 | 63.58 | 65.04 | 2,806,599 | +1.05(+1.64%) |
Mar 31, 2021 | 63.60 | 64.55 | 63.43 | 63.99 | 3,084,242 | +0.37(+0.58%) |
Mar 30, 2021 | 64.10 | 64.43 | 63.19 | 63.62 | 2,666,888 | -0.60(-0.94%) |
Mar 29, 2021 | 64.35 | 64.83 | 63.58 | 64.23 | 2,075,836 | -0.27(-0.42%) |
Mar 26, 2021 | 62.99 | 64.60 | 62.73 | 64.50 | 2,480,013 | +1.93(+3.09%) |
Mar 25, 2021 | 61.34 | 62.69 | 60.95 | 62.57 | 2,615,461 | +0.82(+1.34%) |
Mar 24, 2021 | 61.32 | 62.51 | 61.18 | 61.74 | 2,114,890 | +0.70(+1.14%) |
Mar 23, 2021 | 62.28 | 62.98 | 60.67 | 61.04 | 3,234,787 | -1.73(-2.75%) |
Mar 22, 2021 | 62.33 | 63.12 | 61.94 | 62.77 | 2,416,929 | +0.54(+0.87%) |
Mar 19, 2021 | 62.57 | 62.95 | 61.72 | 62.23 | 3,379,974 | -0.68(-1.08%) |
Mar 18, 2021 | 62.74 | 63.92 | 62.66 | 62.91 | 2,468,527 | -0.26(-0.41%) |
Mar 17, 2021 | 62.84 | 63.43 | 62.58 | 63.17 | 2,152,791 | -0.04(-0.06%) |
Mar 16, 2021 | 64.09 | 64.57 | 62.79 | 63.21 | 3,015,619 | -0.52(-0.82%) |
Mar 15, 2021 | 62.03 | 63.79 | 62.03 | 63.73 | 2,598,350 | +1.70(+2.75%) |
Mar 12, 2021 | 61.43 | 62.13 | 61.34 | 62.03 | 2,228,553 | +0.16(+0.27%) |
Mar 11, 2021 | 61.08 | 61.99 | 60.69 | 61.86 | 3,686,168 | +1.77(+2.95%) |
Mar 10, 2021 | 60.25 | 60.99 | 60.05 | 60.09 | 3,276,730 | -0.11(-0.18%) |
Mar 09, 2021 | 60.23 | 60.91 | 60.06 | 60.20 | 2,521,138 | +0.83(+1.40%) |
Mar 08, 2021 | 59.61 | 60.55 | 58.72 | 59.37 | 3,351,385 | -0.21(-0.36%) |
Mar 05, 2021 | 59.31 | 59.90 | 56.70 | 59.58 | 3,709,055 | +1.47(+2.53%) |
Mar 04, 2021 | 60.63 | 60.72 | 57.70 | 58.11 | 4,910,406 | -2.72(-4.47%) |
Mar 03, 2021 | 62.03 | 62.27 | 60.80 | 60.83 | 3,379,621 | -1.61(-2.58%) |
Mar 02, 2021 | 62.96 | 63.39 | 62.36 | 62.44 | 2,812,094 | -0.45(-0.72%) |
Mar 01, 2021 | 61.64 | 63.02 | 61.62 | 62.89 | 2,765,109 | +2.07(+3.41%) |
Feb 26, 2021 | 61.09 | 61.37 | 60.26 | 60.82 | 3,886,976 | +0.23(+0.38%) |
Feb 25, 2021 | 62.46 | 62.54 | 60.34 | 60.59 | 3,103,799 | -2.10(-3.35%) |
Feb 24, 2021 | 61.39 | 63.01 | 61.38 | 62.69 | 3,401,315 | +1.05(+1.70%) |
Feb 23, 2021 | 62.59 | 62.59 | 60.68 | 61.65 | 5,546,351 | -1.26(-2.00%) |
Feb 22, 2021 | 63.48 | 64.16 | 62.87 | 62.91 | 2,538,962 | -1.18(-1.84%) |
Feb 19, 2021 | 63.55 | 64.64 | 63.51 | 64.09 | 5,252,067 | +0.82(+1.29%) |
Feb 18, 2021 | 64.10 | 64.34 | 63.15 | 63.27 | 3,883,814 | -1.56(-2.41%) |
Feb 17, 2021 | 65.41 | 65.51 | 64.51 | 64.83 | 1,720,981 | -0.86(-1.30%) |
Feb 16, 2021 | 66.26 | 66.88 | 65.52 | 65.69 | 2,814,892 | -0.08(-0.12%) |
Feb 12, 2021 | 63.86 | 65.83 | 63.86 | 65.77 | 2,919,261 | +1.60(+2.50%) |
Feb 11, 2021 | 64.00 | 64.20 | 62.99 | 64.16 | 2,224,790 | +0.61(+0.97%) |
Feb 10, 2021 | 64.36 | 64.57 | 63.45 | 63.55 | 1,985,914 | -0.43(-0.67%) |
Feb 09, 2021 | 63.82 | 64.51 | 63.69 | 63.98 | 1,788,106 | -0.04(-0.07%) |
Feb 08, 2021 | 63.04 | 64.07 | 63.00 | 64.02 | 2,113,428 | +1.35(+2.16%) |
Feb 05, 2021 | 62.80 | 62.94 | 62.28 | 62.67 | 2,184,641 | +0.55(+0.88%) |
Feb 04, 2021 | 61.13 | 62.27 | 60.95 | 62.12 | 1,614,440 | +0.91(+1.49%) |
Feb 03, 2021 | 61.45 | 61.94 | 61.20 | 61.21 | 2,659,404 | -0.24(-0.39%) |
Feb 02, 2021 | 61.67 | 62.18 | 61.25 | 61.45 | 2,376,461 | +0.65(+1.07%) |