Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.57 | 65.19 | 63.64 | 64.00 | 2,412,354 | -0.62(-0.96%) |
Apr 29, 2021 | 62.63 | 65.17 | 62.42 | 64.62 | 1,791,414 | +2.01(+3.21%) |
Apr 28, 2021 | 64.15 | 64.15 | 62.59 | 62.61 | 1,120,419 | -1.49(-2.32%) |
Apr 27, 2021 | 63.67 | 64.16 | 63.20 | 64.10 | 1,419,207 | +0.21(+0.32%) |
Apr 26, 2021 | 64.62 | 65.46 | 63.81 | 63.89 | 1,530,339 | -0.43(-0.67%) |
Apr 23, 2021 | 63.89 | 64.80 | 63.57 | 64.32 | 789,737 | +0.57(+0.90%) |
Apr 22, 2021 | 64.37 | 64.86 | 63.59 | 63.75 | 1,002,055 | -0.17(-0.27%) |
Apr 21, 2021 | 63.30 | 63.96 | 62.90 | 63.92 | 756,574 | +0.77(+1.22%) |
Apr 20, 2021 | 63.79 | 64.07 | 62.52 | 63.15 | 780,783 | -0.72(-1.12%) |
Apr 19, 2021 | 64.35 | 64.47 | 63.17 | 63.86 | 700,623 | -0.34(-0.53%) |
Apr 16, 2021 | 63.97 | 64.31 | 63.53 | 64.20 | 684,523 | +0.63(+0.99%) |
Apr 15, 2021 | 63.63 | 63.76 | 63.02 | 63.57 | 845,078 | +0.24(+0.39%) |
Apr 14, 2021 | 63.49 | 63.93 | 63.11 | 63.33 | 912,480 | -0.33(-0.52%) |
Apr 13, 2021 | 64.14 | 64.14 | 63.19 | 63.66 | 745,548 | -0.72(-1.11%) |
Apr 12, 2021 | 63.48 | 64.41 | 63.38 | 64.37 | 877,521 | +1.07(+1.69%) |
Apr 09, 2021 | 63.04 | 63.53 | 62.55 | 63.30 | 1,728,898 | +0.41(+0.66%) |
Apr 08, 2021 | 63.29 | 63.50 | 62.60 | 62.88 | 1,276,555 | -0.54(-0.85%) |
Apr 07, 2021 | 64.84 | 64.93 | 63.40 | 63.42 | 775,854 | -1.41(-2.18%) |
Apr 06, 2021 | 64.14 | 64.95 | 63.82 | 64.83 | 1,016,767 | +0.87(+1.35%) |
Apr 05, 2021 | 62.54 | 64.13 | 62.50 | 63.97 | 999,642 | +0.10(+0.16%) |
Apr 01, 2021 | 63.49 | 64.04 | 62.82 | 63.86 | 1,254,375 | +0.24(+0.38%) |
Mar 31, 2021 | 64.84 | 65.22 | 63.57 | 63.62 | 2,210,367 | -1.49(-2.28%) |
Mar 30, 2021 | 65.01 | 65.84 | 64.92 | 65.10 | 969,971 | -0.03(-0.04%) |
Mar 29, 2021 | 65.25 | 65.99 | 64.77 | 65.13 | 778,668 | -0.25(-0.39%) |
Mar 26, 2021 | 63.40 | 65.48 | 63.40 | 65.39 | 1,327,281 | +2.60(+4.14%) |
Mar 25, 2021 | 61.14 | 63.08 | 60.48 | 62.79 | 1,060,637 | +1.38(+2.25%) |
Mar 24, 2021 | 62.02 | 62.94 | 61.39 | 61.41 | 1,044,354 | -0.34(-0.55%) |
Mar 23, 2021 | 63.07 | 64.43 | 61.51 | 61.74 | 1,402,450 | -1.75(-2.76%) |
Mar 22, 2021 | 63.08 | 63.78 | 62.71 | 63.49 | 1,585,318 | +0.00(+0.00%) |
Mar 19, 2021 | 63.53 | 63.96 | 63.05 | 63.49 | 2,061,648 | +0.02(+0.03%) |
Mar 18, 2021 | 62.60 | 64.13 | 62.47 | 63.48 | 1,724,125 | +0.70(+1.11%) |
Mar 17, 2021 | 61.90 | 63.16 | 61.60 | 62.78 | 1,387,043 | +1.03(+1.66%) |
Mar 16, 2021 | 61.19 | 61.86 | 60.95 | 61.75 | 885,629 | +0.33(+0.54%) |
Mar 15, 2021 | 60.44 | 61.43 | 59.78 | 61.42 | 936,450 | +0.85(+1.40%) |
Mar 12, 2021 | 61.39 | 61.94 | 60.54 | 60.58 | 970,300 | -0.56(-0.92%) |
Mar 11, 2021 | 61.20 | 61.63 | 61.02 | 61.14 | 1,101,627 | -0.01(-0.02%) |
Mar 10, 2021 | 59.95 | 61.49 | 59.52 | 61.15 | 1,059,873 | +1.51(+2.52%) |
Mar 09, 2021 | 59.64 | 60.57 | 59.32 | 59.65 | 1,471,946 | -0.31(-0.52%) |
Mar 08, 2021 | 59.21 | 60.42 | 58.53 | 59.96 | 2,616,566 | +1.17(+1.98%) |
Mar 05, 2021 | 58.08 | 58.88 | 57.48 | 58.79 | 1,877,259 | +1.35(+2.36%) |
Mar 04, 2021 | 58.05 | 58.80 | 56.80 | 57.44 | 1,399,756 | -0.88(-1.52%) |
Mar 03, 2021 | 57.50 | 59.33 | 57.21 | 58.32 | 1,162,807 | +1.00(+1.74%) |
Mar 02, 2021 | 57.25 | 57.38 | 56.27 | 57.32 | 1,249,167 | +0.24(+0.41%) |
Mar 01, 2021 | 56.73 | 57.67 | 56.66 | 57.09 | 1,151,401 | +1.22(+2.19%) |
Feb 26, 2021 | 56.99 | 57.29 | 55.77 | 55.86 | 1,508,800 | -0.81(-1.43%) |
Feb 25, 2021 | 57.80 | 58.12 | 56.38 | 56.67 | 1,253,200 | -1.01(-1.75%) |
Feb 24, 2021 | 58.28 | 58.61 | 57.31 | 57.68 | 1,480,605 | -0.43(-0.74%) |
Feb 23, 2021 | 58.14 | 58.43 | 57.23 | 58.11 | 1,172,735 | -0.08(-0.15%) |
Feb 22, 2021 | 56.04 | 58.24 | 55.69 | 58.20 | 1,292,523 | +2.08(+3.71%) |
Feb 19, 2021 | 55.21 | 56.50 | 55.08 | 56.12 | 1,088,478 | +1.40(+2.56%) |
Feb 18, 2021 | 55.39 | 55.88 | 54.40 | 54.72 | 829,268 | -1.04(-1.87%) |
Feb 17, 2021 | 55.36 | 56.14 | 55.14 | 55.76 | 759,931 | +0.13(+0.24%) |
Feb 16, 2021 | 56.78 | 56.84 | 55.61 | 55.63 | 903,492 | -1.18(-2.07%) |
Feb 12, 2021 | 57.40 | 57.66 | 56.48 | 56.80 | 1,129,926 | -0.68(-1.18%) |
Feb 11, 2021 | 57.99 | 58.06 | 56.81 | 57.48 | 929,205 | -0.12(-0.21%) |
Feb 10, 2021 | 57.76 | 58.00 | 56.76 | 57.60 | 952,038 | -0.09(-0.16%) |
Feb 09, 2021 | 57.64 | 58.30 | 57.36 | 57.70 | 838,681 | -0.06(-0.10%) |
Feb 08, 2021 | 56.74 | 57.79 | 56.66 | 57.76 | 920,039 | +1.30(+2.30%) |
Feb 05, 2021 | 55.29 | 56.49 | 55.11 | 56.46 | 989,429 | +1.28(+2.32%) |
Feb 04, 2021 | 54.10 | 55.31 | 53.94 | 55.18 | 1,036,567 | +1.34(+2.48%) |
Feb 03, 2021 | 53.86 | 54.48 | 53.63 | 53.84 | 864,958 | -0.16(-0.30%) |
Feb 02, 2021 | 53.48 | 54.40 | 53.21 | 54.00 | 1,546,408 | +1.28(+2.43%) |