Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 59.73 | 60.05 | 58.88 | 59.98 | 3,873,489 | +0.07(+0.11%) |
Apr 29, 2021 | 61.10 | 61.54 | 59.09 | 59.91 | 4,304,102 | -0.54(-0.89%) |
Apr 28, 2021 | 59.73 | 60.62 | 59.08 | 60.45 | 3,705,528 | +0.99(+1.66%) |
Apr 27, 2021 | 58.06 | 59.87 | 57.70 | 59.46 | 9,062,337 | +1.40(+2.41%) |
Apr 26, 2021 | 58.88 | 59.43 | 57.91 | 58.06 | 3,388,164 | -0.45(-0.77%) |
Apr 23, 2021 | 57.47 | 58.70 | 57.19 | 58.51 | 5,702,586 | +1.40(+2.45%) |
Apr 22, 2021 | 57.05 | 58.81 | 56.54 | 57.11 | 12,355,259 | -2.38(-4.00%) |
Apr 21, 2021 | 58.37 | 59.91 | 57.56 | 59.49 | 5,656,089 | +1.68(+2.91%) |
Apr 20, 2021 | 59.09 | 59.09 | 56.94 | 57.81 | 6,086,957 | -1.55(-2.61%) |
Apr 19, 2021 | 59.99 | 60.15 | 59.05 | 59.35 | 3,115,324 | -0.37(-0.62%) |
Apr 16, 2021 | 60.41 | 60.87 | 59.55 | 59.73 | 4,804,941 | -0.28(-0.47%) |
Apr 15, 2021 | 60.18 | 60.62 | 59.68 | 60.01 | 2,605,136 | -0.02(-0.03%) |
Apr 14, 2021 | 59.77 | 60.82 | 59.56 | 60.03 | 3,663,137 | +0.30(+0.51%) |
Apr 13, 2021 | 59.43 | 60.13 | 58.48 | 59.73 | 4,039,145 | -0.60(-0.99%) |
Apr 12, 2021 | 60.44 | 60.59 | 59.89 | 60.32 | 2,774,158 | -0.32(-0.53%) |
Apr 09, 2021 | 60.73 | 61.00 | 60.00 | 60.65 | 3,301,035 | -0.65(-1.05%) |
Apr 08, 2021 | 60.96 | 61.45 | 60.47 | 61.29 | 2,346,937 | +0.46(+0.76%) |
Apr 07, 2021 | 62.27 | 62.44 | 60.45 | 60.83 | 4,020,982 | -1.45(-2.33%) |
Apr 06, 2021 | 61.51 | 62.99 | 61.34 | 62.28 | 4,337,132 | +0.99(+1.61%) |
Apr 05, 2021 | 61.47 | 62.15 | 61.21 | 61.29 | 3,160,592 | +0.73(+1.21%) |
Apr 01, 2021 | 60.01 | 60.93 | 59.64 | 60.56 | 4,001,870 | +1.07(+1.79%) |
Mar 31, 2021 | 59.96 | 60.12 | 59.02 | 59.49 | 4,362,583 | -0.45(-0.75%) |
Mar 30, 2021 | 58.70 | 60.43 | 58.53 | 59.94 | 3,690,467 | +1.47(+2.51%) |
Mar 29, 2021 | 59.35 | 59.80 | 58.01 | 58.47 | 3,465,176 | -1.25(-2.10%) |
Mar 26, 2021 | 59.73 | 59.89 | 58.11 | 59.73 | 3,743,168 | +0.27(+0.46%) |
Mar 25, 2021 | 57.25 | 59.53 | 56.56 | 59.45 | 4,331,481 | +1.53(+2.64%) |
Mar 24, 2021 | 58.47 | 59.90 | 57.88 | 57.92 | 5,094,862 | -0.19(-0.32%) |
Mar 23, 2021 | 60.51 | 61.19 | 57.82 | 58.11 | 8,989,319 | -3.45(-5.60%) |
Mar 22, 2021 | 62.25 | 62.54 | 61.22 | 61.56 | 4,298,542 | -0.85(-1.36%) |
Mar 19, 2021 | 63.23 | 63.66 | 62.37 | 62.41 | 6,772,223 | -1.01(-1.59%) |
Mar 18, 2021 | 64.52 | 64.83 | 63.23 | 63.42 | 3,344,060 | -1.14(-1.76%) |
Mar 17, 2021 | 63.01 | 64.62 | 63.01 | 64.55 | 3,415,424 | +0.94(+1.48%) |
Mar 16, 2021 | 64.88 | 65.23 | 63.14 | 63.61 | 4,242,388 | -1.20(-1.86%) |
Mar 15, 2021 | 62.76 | 64.84 | 62.47 | 64.82 | 7,682,860 | +3.67(+6.00%) |
Mar 12, 2021 | 61.61 | 62.28 | 61.04 | 61.15 | 3,984,405 | -0.70(-1.12%) |
Mar 11, 2021 | 61.16 | 62.95 | 60.59 | 61.84 | 4,731,626 | +1.12(+1.84%) |
Mar 10, 2021 | 60.67 | 61.53 | 60.24 | 60.72 | 5,100,775 | -0.10(-0.16%) |
Mar 09, 2021 | 62.24 | 62.26 | 60.62 | 60.82 | 6,400,928 | -1.12(-1.80%) |
Mar 08, 2021 | 61.70 | 63.05 | 60.97 | 61.94 | 5,420,902 | +0.80(+1.31%) |
Mar 05, 2021 | 61.45 | 61.86 | 57.90 | 61.14 | 10,661,441 | +0.09(+0.14%) |
Mar 04, 2021 | 64.38 | 64.76 | 59.92 | 61.05 | 10,464,836 | -3.40(-5.27%) |
Mar 03, 2021 | 64.91 | 65.37 | 63.29 | 64.45 | 10,247,844 | +0.85(+1.34%) |
Mar 02, 2021 | 61.77 | 63.84 | 61.73 | 63.59 | 6,639,308 | +1.86(+3.01%) |
Mar 01, 2021 | 63.14 | 63.14 | 61.43 | 61.73 | 4,452,663 | +0.44(+0.72%) |
Feb 26, 2021 | 61.20 | 62.17 | 60.25 | 61.29 | 5,839,444 | +0.05(+0.08%) |
Feb 25, 2021 | 63.38 | 63.79 | 60.86 | 61.24 | 6,476,077 | -2.21(-3.49%) |
Feb 24, 2021 | 63.15 | 63.63 | 62.07 | 63.46 | 7,709,949 | +0.42(+0.67%) |
Feb 23, 2021 | 62.83 | 63.58 | 59.59 | 63.04 | 15,387,223 | +2.58(+4.28%) |
Feb 22, 2021 | 59.90 | 62.23 | 59.60 | 60.45 | 11,850,644 | +1.53(+2.59%) |
Feb 19, 2021 | 57.24 | 59.31 | 57.19 | 58.92 | 8,840,617 | +1.90(+3.33%) |
Feb 18, 2021 | 56.49 | 57.37 | 55.60 | 57.02 | 6,719,345 | +0.24(+0.43%) |
Feb 17, 2021 | 55.94 | 57.77 | 55.47 | 56.78 | 6,077,642 | +0.52(+0.92%) |
Feb 16, 2021 | 55.48 | 56.49 | 54.70 | 56.26 | 7,464,630 | +1.41(+2.57%) |
Feb 12, 2021 | 53.31 | 55.10 | 53.09 | 54.85 | 5,101,534 | +1.00(+1.85%) |
Feb 11, 2021 | 54.29 | 54.65 | 53.41 | 53.85 | 4,134,944 | -0.50(-0.92%) |
Feb 10, 2021 | 53.46 | 55.10 | 53.39 | 54.35 | 6,241,486 | +1.09(+2.04%) |
Feb 09, 2021 | 54.10 | 54.10 | 52.98 | 53.26 | 7,585,085 | -0.88(-1.63%) |
Feb 08, 2021 | 54.29 | 54.42 | 52.90 | 54.15 | 8,335,790 | -0.26(-0.49%) |
Feb 05, 2021 | 54.05 | 55.44 | 53.58 | 54.41 | 13,284,008 | +2.57(+4.95%) |
Feb 04, 2021 | 52.94 | 53.17 | 51.27 | 51.84 | 6,752,862 | -0.83(-1.58%) |
Feb 03, 2021 | 51.18 | 53.21 | 50.94 | 52.68 | 13,642,238 | +1.61(+3.14%) |
Feb 02, 2021 | 48.71 | 51.59 | 48.39 | 51.07 | 10,299,976 | +3.03(+6.30%) |