Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 68.29 | 68.51 | 67.56 | 67.79 | 1,179,091 | -1.13(-1.64%) |
Apr 29, 2021 | 68.39 | 69.05 | 68.38 | 68.92 | 1,171,126 | +0.77(+1.14%) |
Apr 28, 2021 | 68.48 | 68.62 | 68.05 | 68.14 | 1,284,662 | +0.96(+1.42%) |
Apr 27, 2021 | 66.90 | 67.34 | 66.74 | 67.19 | 773,529 | -0.25(-0.37%) |
Apr 26, 2021 | 66.87 | 67.58 | 66.87 | 67.44 | 639,408 | +0.13(+0.20%) |
Apr 23, 2021 | 66.67 | 67.59 | 66.64 | 67.30 | 869,559 | +0.21(+0.31%) |
Apr 22, 2021 | 66.95 | 67.49 | 66.83 | 67.09 | 1,260,521 | +0.57(+0.86%) |
Apr 21, 2021 | 65.42 | 66.63 | 65.31 | 66.52 | 1,491,201 | +2.22(+3.45%) |
Apr 20, 2021 | 64.88 | 64.92 | 63.30 | 64.30 | 1,084,365 | -1.34(-2.04%) |
Apr 19, 2021 | 65.92 | 65.94 | 65.34 | 65.64 | 1,355,583 | +0.54(+0.84%) |
Apr 16, 2021 | 65.12 | 65.18 | 64.77 | 65.09 | 1,022,388 | +0.39(+0.61%) |
Apr 15, 2021 | 64.53 | 64.80 | 64.19 | 64.70 | 1,942,403 | +2.46(+3.94%) |
Apr 14, 2021 | 62.42 | 62.60 | 62.16 | 62.25 | 905,014 | +0.75(+1.21%) |
Apr 13, 2021 | 60.95 | 61.71 | 60.78 | 61.50 | 976,925 | -0.66(-1.06%) |
Apr 12, 2021 | 62.29 | 62.78 | 61.96 | 62.16 | 1,015,091 | -0.31(-0.49%) |
Apr 09, 2021 | 62.17 | 62.47 | 62.04 | 62.47 | 926,818 | +0.24(+0.38%) |
Apr 08, 2021 | 61.45 | 62.42 | 61.19 | 62.23 | 1,405,159 | +1.50(+2.47%) |
Apr 07, 2021 | 61.11 | 61.17 | 60.49 | 60.73 | 1,070,415 | -0.32(-0.52%) |
Apr 06, 2021 | 61.17 | 61.37 | 60.97 | 61.04 | 1,012,119 | -0.42(-0.68%) |
Apr 05, 2021 | 61.32 | 61.73 | 61.29 | 61.46 | 878,381 | +0.53(+0.86%) |
Apr 01, 2021 | 60.60 | 61.03 | 60.09 | 60.94 | 1,183,383 | +0.90(+1.50%) |
Mar 31, 2021 | 60.59 | 60.73 | 60.03 | 60.04 | 1,426,298 | -1.08(-1.77%) |
Mar 30, 2021 | 61.61 | 61.78 | 61.06 | 61.12 | 1,117,690 | -0.11(-0.19%) |
Mar 29, 2021 | 60.95 | 61.63 | 60.89 | 61.24 | 1,798,761 | +0.75(+1.25%) |
Mar 26, 2021 | 59.59 | 60.57 | 59.45 | 60.48 | 1,756,913 | +1.21(+2.05%) |
Mar 25, 2021 | 58.75 | 59.38 | 58.46 | 59.27 | 1,100,857 | +0.00(+0.00%) |
Mar 24, 2021 | 59.23 | 59.87 | 59.11 | 59.27 | 1,078,666 | -0.73(-1.21%) |
Mar 23, 2021 | 60.58 | 60.83 | 59.91 | 59.99 | 1,312,320 | -0.56(-0.93%) |
Mar 22, 2021 | 60.78 | 61.10 | 60.39 | 60.56 | 2,816,872 | -0.86(-1.40%) |
Mar 19, 2021 | 60.48 | 61.54 | 60.09 | 61.42 | 1,344,064 | +1.46(+2.44%) |
Mar 18, 2021 | 60.07 | 60.97 | 59.95 | 59.96 | 1,349,426 | -1.02(-1.68%) |
Mar 17, 2021 | 60.16 | 61.11 | 59.99 | 60.98 | 2,109,979 | +1.89(+3.20%) |
Mar 16, 2021 | 59.66 | 59.79 | 59.09 | 59.09 | 1,893,293 | -0.78(-1.31%) |
Mar 15, 2021 | 59.61 | 60.07 | 59.45 | 59.87 | 1,364,008 | -0.19(-0.32%) |
Mar 12, 2021 | 59.17 | 60.10 | 59.17 | 60.06 | 1,200,655 | +0.48(+0.80%) |
Mar 11, 2021 | 59.63 | 59.77 | 59.30 | 59.58 | 1,663,855 | -0.95(-1.56%) |
Mar 10, 2021 | 60.34 | 60.79 | 60.02 | 60.53 | 1,284,539 | +1.13(+1.90%) |
Mar 09, 2021 | 59.55 | 59.77 | 59.06 | 59.40 | 1,390,877 | +0.82(+1.40%) |
Mar 08, 2021 | 58.27 | 59.02 | 58.05 | 58.58 | 1,209,591 | +0.34(+0.59%) |
Mar 05, 2021 | 58.09 | 58.46 | 57.22 | 58.24 | 1,853,008 | +0.52(+0.89%) |
Mar 04, 2021 | 58.15 | 58.82 | 57.11 | 57.72 | 3,496,433 | +1.16(+2.04%) |
Mar 03, 2021 | 56.49 | 57.07 | 56.45 | 56.56 | 1,341,852 | +0.03(+0.05%) |
Mar 02, 2021 | 56.05 | 56.84 | 55.89 | 56.54 | 1,420,687 | -0.15(-0.27%) |
Mar 01, 2021 | 56.48 | 57.43 | 56.27 | 56.69 | 2,599,983 | +1.54(+2.79%) |
Feb 26, 2021 | 55.74 | 55.94 | 54.58 | 55.15 | 4,486,494 | -2.27(-3.96%) |
Feb 25, 2021 | 59.25 | 59.61 | 57.28 | 57.42 | 6,680,544 | -4.91(-7.88%) |
Feb 24, 2021 | 61.24 | 62.56 | 61.24 | 62.33 | 2,744,117 | +0.22(+0.35%) |
Feb 23, 2021 | 61.60 | 62.27 | 61.22 | 62.11 | 1,619,803 | +0.64(+1.04%) |
Feb 22, 2021 | 60.77 | 61.89 | 60.71 | 61.47 | 1,461,658 | -0.11(-0.17%) |
Feb 19, 2021 | 61.81 | 62.20 | 61.55 | 61.58 | 1,112,307 | +0.53(+0.88%) |
Feb 18, 2021 | 60.61 | 61.13 | 60.35 | 61.04 | 1,277,271 | -0.41(-0.67%) |
Feb 17, 2021 | 61.57 | 61.62 | 61.03 | 61.46 | 1,650,333 | -0.38(-0.62%) |
Feb 16, 2021 | 61.97 | 62.03 | 61.37 | 61.84 | 1,871,359 | +1.12(+1.84%) |
Feb 12, 2021 | 60.89 | 60.90 | 60.37 | 60.72 | 2,455,743 | -0.17(-0.28%) |
Feb 11, 2021 | 61.69 | 61.77 | 60.69 | 60.89 | 2,159,241 | -0.73(-1.18%) |
Feb 10, 2021 | 62.27 | 62.44 | 61.42 | 61.62 | 2,584,474 | -0.19(-0.31%) |
Feb 09, 2021 | 61.95 | 62.36 | 61.54 | 61.81 | 2,359,915 | -0.35(-0.57%) |
Feb 08, 2021 | 62.43 | 62.83 | 61.99 | 62.16 | 1,745,424 | -0.53(-0.85%) |
Feb 05, 2021 | 62.99 | 63.24 | 62.53 | 62.70 | 2,427,270 | +0.08(+0.12%) |
Feb 04, 2021 | 62.48 | 62.64 | 62.01 | 62.62 | 1,043,920 | +0.10(+0.15%) |
Feb 03, 2021 | 62.50 | 62.78 | 61.89 | 62.53 | 959,939 | -0.41(-0.65%) |
Feb 02, 2021 | 62.74 | 63.18 | 62.47 | 62.94 | 1,449,910 | +1.91(+3.13%) |