Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 65.85 | 67.60 | 65.29 | 65.94 | 3,545,188 | -0.80(-1.20%) |
Apr 29, 2021 | 67.04 | 67.63 | 66.14 | 66.74 | 4,252,324 | +0.66(+1.00%) |
Apr 28, 2021 | 64.36 | 66.31 | 64.36 | 66.08 | 4,365,319 | +2.05(+3.20%) |
Apr 27, 2021 | 63.11 | 64.24 | 62.87 | 64.03 | 2,756,856 | +1.16(+1.84%) |
Apr 26, 2021 | 62.53 | 63.21 | 62.14 | 62.87 | 2,403,375 | +0.30(+0.48%) |
Apr 23, 2021 | 61.68 | 62.80 | 60.98 | 62.57 | 3,440,311 | +1.52(+2.48%) |
Apr 22, 2021 | 62.71 | 62.93 | 60.74 | 61.05 | 4,907,348 | -1.62(-2.59%) |
Apr 21, 2021 | 60.44 | 62.99 | 60.12 | 62.67 | 2,964,107 | +1.44(+2.36%) |
Apr 20, 2021 | 62.48 | 62.91 | 60.28 | 61.23 | 4,782,011 | -1.93(-3.06%) |
Apr 19, 2021 | 64.20 | 64.77 | 62.56 | 63.16 | 4,098,179 | -1.47(-2.28%) |
Apr 16, 2021 | 64.92 | 65.79 | 63.24 | 64.64 | 6,314,510 | +0.99(+1.55%) |
Apr 15, 2021 | 64.01 | 64.37 | 62.94 | 63.65 | 3,163,381 | -0.79(-1.23%) |
Apr 14, 2021 | 63.40 | 65.54 | 63.28 | 64.44 | 3,881,339 | +1.78(+2.85%) |
Apr 13, 2021 | 62.51 | 63.17 | 62.00 | 62.66 | 4,432,303 | -0.02(-0.03%) |
Apr 12, 2021 | 64.13 | 64.92 | 62.51 | 62.67 | 3,490,114 | -0.70(-1.11%) |
Apr 09, 2021 | 64.68 | 65.29 | 63.10 | 63.38 | 3,929,813 | -1.60(-2.46%) |
Apr 08, 2021 | 65.46 | 65.78 | 64.11 | 64.97 | 4,806,983 | -1.36(-2.06%) |
Apr 07, 2021 | 66.27 | 67.09 | 65.78 | 66.34 | 3,111,115 | +0.21(+0.31%) |
Apr 06, 2021 | 66.95 | 68.61 | 65.37 | 66.13 | 4,066,505 | -0.39(-0.59%) |
Apr 05, 2021 | 67.84 | 67.93 | 65.17 | 66.53 | 4,284,939 | -0.61(-0.90%) |
Apr 01, 2021 | 64.31 | 67.16 | 63.57 | 67.13 | 4,254,540 | +3.30(+5.17%) |
Mar 31, 2021 | 63.70 | 64.55 | 63.25 | 63.83 | 3,379,561 | -0.16(-0.25%) |
Mar 30, 2021 | 63.44 | 64.96 | 63.16 | 63.99 | 2,652,489 | -0.07(-0.11%) |
Mar 29, 2021 | 64.27 | 65.05 | 63.05 | 64.06 | 2,699,018 | -1.11(-1.71%) |
Mar 26, 2021 | 65.96 | 66.57 | 64.01 | 65.18 | 3,063,089 | +0.62(+0.95%) |
Mar 25, 2021 | 62.44 | 64.91 | 61.56 | 64.56 | 3,660,054 | +0.57(+0.89%) |
Mar 24, 2021 | 63.90 | 65.48 | 63.64 | 63.99 | 3,248,066 | +1.52(+2.43%) |
Mar 23, 2021 | 63.15 | 64.33 | 62.16 | 62.48 | 4,581,727 | -1.96(-3.04%) |
Mar 22, 2021 | 65.54 | 65.64 | 63.68 | 64.44 | 4,652,050 | -1.27(-1.93%) |
Mar 19, 2021 | 65.98 | 66.84 | 64.77 | 65.70 | 12,680,954 | +0.00(+0.00%) |
Mar 18, 2021 | 70.15 | 70.26 | 65.53 | 65.70 | 6,990,509 | -4.85(-6.87%) |
Mar 17, 2021 | 70.14 | 71.14 | 68.72 | 70.55 | 3,988,612 | -0.16(-0.23%) |
Mar 16, 2021 | 71.77 | 72.14 | 70.16 | 70.72 | 4,254,456 | -2.24(-3.07%) |
Mar 15, 2021 | 73.74 | 74.21 | 71.51 | 72.95 | 3,321,442 | -0.53(-0.72%) |
Mar 12, 2021 | 73.88 | 74.66 | 72.79 | 73.48 | 2,795,344 | -0.05(-0.07%) |
Mar 11, 2021 | 72.70 | 75.24 | 72.64 | 73.53 | 4,771,136 | +0.99(+1.36%) |
Mar 10, 2021 | 68.98 | 72.66 | 68.74 | 72.54 | 4,562,821 | +4.27(+6.25%) |
Mar 09, 2021 | 71.10 | 72.52 | 68.21 | 68.27 | 6,120,805 | -3.55(-4.94%) |
Mar 08, 2021 | 71.32 | 73.64 | 70.91 | 71.82 | 5,422,316 | +1.36(+1.94%) |
Mar 05, 2021 | 69.54 | 70.48 | 66.70 | 70.46 | 5,231,862 | +2.37(+3.48%) |
Mar 04, 2021 | 69.54 | 70.08 | 65.79 | 68.09 | 7,123,143 | -1.03(-1.50%) |
Mar 03, 2021 | 69.01 | 71.11 | 68.62 | 69.12 | 4,648,427 | +0.80(+1.17%) |
Mar 02, 2021 | 69.26 | 70.22 | 68.27 | 68.32 | 3,878,426 | -1.04(-1.50%) |
Mar 01, 2021 | 69.98 | 70.61 | 69.28 | 69.36 | 3,336,126 | +0.73(+1.07%) |
Feb 26, 2021 | 68.83 | 69.57 | 65.31 | 68.63 | 5,995,055 | -1.04(-1.50%) |
Feb 25, 2021 | 70.31 | 70.84 | 68.69 | 69.67 | 7,246,160 | -0.01(-0.01%) |
Feb 24, 2021 | 68.11 | 69.92 | 67.98 | 69.68 | 5,134,370 | +2.10(+3.10%) |
Feb 23, 2021 | 67.27 | 67.93 | 64.88 | 67.59 | 5,374,697 | +1.39(+2.10%) |
Feb 22, 2021 | 63.90 | 67.20 | 63.85 | 66.20 | 5,351,466 | +2.42(+3.80%) |
Feb 19, 2021 | 60.86 | 64.32 | 60.78 | 63.77 | 6,487,473 | +3.30(+5.45%) |
Feb 18, 2021 | 60.43 | 60.99 | 59.15 | 60.47 | 3,473,289 | -0.26(-0.43%) |
Feb 17, 2021 | 60.00 | 61.14 | 59.17 | 60.73 | 3,867,519 | +1.03(+1.73%) |
Feb 16, 2021 | 58.84 | 60.38 | 58.61 | 59.70 | 5,207,322 | +1.98(+3.43%) |
Feb 12, 2021 | 56.91 | 57.75 | 56.88 | 57.72 | 2,891,808 | +0.17(+0.29%) |
Feb 11, 2021 | 57.65 | 57.94 | 56.06 | 57.55 | 2,809,920 | -0.50(-0.86%) |
Feb 10, 2021 | 56.86 | 58.31 | 56.51 | 58.05 | 4,005,361 | +1.34(+2.36%) |
Feb 09, 2021 | 56.89 | 57.24 | 55.66 | 56.71 | 4,400,332 | -0.18(-0.31%) |
Feb 08, 2021 | 54.80 | 57.54 | 54.73 | 56.89 | 4,800,574 | +2.70(+4.97%) |
Feb 05, 2021 | 54.45 | 54.94 | 53.80 | 54.19 | 3,562,107 | +0.58(+1.08%) |
Feb 04, 2021 | 53.45 | 54.37 | 52.79 | 53.61 | 4,149,925 | +0.84(+1.60%) |
Feb 03, 2021 | 50.92 | 53.66 | 50.92 | 52.77 | 5,987,830 | +2.05(+4.03%) |
Feb 02, 2021 | 50.60 | 51.88 | 49.61 | 50.72 | 4,457,001 | +1.34(+2.72%) |