Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.89 | 66.22 | 64.75 | 66.06 | 533,626 | +1.09(+1.68%) |
Apr 29, 2021 | 65.04 | 65.65 | 63.39 | 64.97 | 637,011 | +0.41(+0.63%) |
Apr 28, 2021 | 64.21 | 65.41 | 62.78 | 64.56 | 1,410,440 | -0.06(-0.09%) |
Apr 27, 2021 | 65.64 | 65.95 | 64.33 | 64.62 | 1,042,314 | -0.94(-1.44%) |
Apr 26, 2021 | 66.44 | 66.44 | 65.30 | 65.57 | 862,918 | -0.43(-0.65%) |
Apr 23, 2021 | 66.02 | 66.66 | 65.57 | 65.99 | 919,604 | -0.07(-0.11%) |
Apr 22, 2021 | 66.46 | 66.93 | 65.64 | 66.06 | 725,496 | -0.40(-0.60%) |
Apr 21, 2021 | 66.79 | 66.81 | 66.05 | 66.46 | 945,454 | +0.06(+0.09%) |
Apr 20, 2021 | 65.30 | 66.77 | 64.99 | 66.40 | 1,022,163 | +1.06(+1.63%) |
Apr 19, 2021 | 65.04 | 65.64 | 64.91 | 65.34 | 718,025 | +0.29(+0.44%) |
Apr 16, 2021 | 65.38 | 65.51 | 64.55 | 65.05 | 252,420 | -0.03(-0.05%) |
Apr 15, 2021 | 63.89 | 65.16 | 63.87 | 65.08 | 245,819 | +1.65(+2.60%) |
Apr 14, 2021 | 64.02 | 64.38 | 63.43 | 63.43 | 423,788 | -0.54(-0.84%) |
Apr 13, 2021 | 63.51 | 64.19 | 63.31 | 63.97 | 308,538 | +0.83(+1.32%) |
Apr 12, 2021 | 62.90 | 63.28 | 61.99 | 63.13 | 401,741 | +0.32(+0.51%) |
Apr 09, 2021 | 63.18 | 63.30 | 62.17 | 62.81 | 328,610 | -0.38(-0.60%) |
Apr 08, 2021 | 63.87 | 64.70 | 62.93 | 63.19 | 1,062,881 | -0.56(-0.87%) |
Apr 07, 2021 | 63.86 | 64.35 | 63.53 | 63.75 | 256,085 | -0.03(-0.05%) |
Apr 06, 2021 | 63.45 | 63.99 | 63.08 | 63.78 | 470,364 | +0.22(+0.34%) |
Apr 05, 2021 | 64.02 | 64.02 | 62.88 | 63.56 | 403,546 | -0.23(-0.36%) |
Apr 01, 2021 | 62.04 | 63.80 | 61.56 | 63.79 | 1,071,681 | +2.15(+3.48%) |
Mar 31, 2021 | 62.59 | 62.69 | 61.64 | 61.64 | 1,044,770 | -1.06(-1.70%) |
Mar 30, 2021 | 62.61 | 63.34 | 62.53 | 62.70 | 346,296 | -0.14(-0.22%) |
Mar 29, 2021 | 63.07 | 64.14 | 62.82 | 62.84 | 547,192 | -0.17(-0.27%) |
Mar 26, 2021 | 61.36 | 63.05 | 60.91 | 63.01 | 283,117 | +1.75(+2.85%) |
Mar 25, 2021 | 61.82 | 62.00 | 60.91 | 61.26 | 503,998 | -0.53(-0.85%) |
Mar 24, 2021 | 62.25 | 62.51 | 61.20 | 61.79 | 364,980 | -0.59(-0.94%) |
Mar 23, 2021 | 62.22 | 62.67 | 61.80 | 62.38 | 557,306 | +0.04(+0.06%) |
Mar 22, 2021 | 61.26 | 62.66 | 60.85 | 62.34 | 609,239 | +1.21(+1.98%) |
Mar 19, 2021 | 60.98 | 61.87 | 60.66 | 61.12 | 1,322,994 | +0.35(+0.57%) |
Mar 18, 2021 | 61.07 | 61.47 | 60.11 | 60.78 | 417,575 | -0.93(-1.51%) |
Mar 17, 2021 | 62.53 | 62.53 | 61.12 | 61.71 | 356,534 | -0.74(-1.18%) |
Mar 16, 2021 | 62.56 | 62.56 | 61.78 | 62.45 | 413,730 | -0.10(-0.16%) |
Mar 15, 2021 | 60.44 | 62.55 | 60.30 | 62.55 | 388,981 | +2.03(+3.36%) |
Mar 12, 2021 | 59.56 | 60.71 | 58.82 | 60.52 | 452,800 | +1.31(+2.21%) |
Mar 11, 2021 | 59.23 | 59.77 | 58.32 | 59.21 | 1,077,550 | +0.34(+0.57%) |
Mar 10, 2021 | 58.43 | 59.45 | 58.39 | 58.87 | 655,389 | +0.49(+0.84%) |
Mar 09, 2021 | 58.89 | 60.12 | 58.21 | 58.38 | 722,737 | -0.02(-0.03%) |
Mar 08, 2021 | 58.27 | 59.30 | 57.58 | 58.40 | 816,513 | +0.19(+0.32%) |
Mar 05, 2021 | 56.62 | 58.21 | 55.11 | 58.21 | 834,783 | +1.91(+3.40%) |
Mar 04, 2021 | 56.36 | 57.80 | 55.36 | 56.30 | 1,066,388 | -0.08(-0.14%) |
Mar 03, 2021 | 57.88 | 58.25 | 56.14 | 56.38 | 1,327,711 | -1.86(-3.20%) |
Mar 02, 2021 | 59.63 | 59.83 | 57.33 | 58.24 | 1,348,838 | -1.51(-2.52%) |
Mar 01, 2021 | 61.50 | 62.02 | 59.31 | 59.75 | 614,333 | -1.48(-2.41%) |
Feb 26, 2021 | 61.78 | 62.45 | 61.10 | 61.23 | 893,324 | -0.21(-0.34%) |
Feb 25, 2021 | 60.40 | 62.54 | 60.40 | 61.44 | 1,031,560 | +0.54(+0.89%) |
Feb 24, 2021 | 61.11 | 61.58 | 60.52 | 60.89 | 862,548 | -0.23(-0.37%) |
Feb 23, 2021 | 61.08 | 61.24 | 59.81 | 61.12 | 532,558 | +0.03(+0.05%) |
Feb 22, 2021 | 61.94 | 61.94 | 60.31 | 61.09 | 514,992 | -1.19(-1.91%) |
Feb 19, 2021 | 63.29 | 63.52 | 62.22 | 62.28 | 695,382 | -0.92(-1.45%) |
Feb 18, 2021 | 61.79 | 63.95 | 61.50 | 63.20 | 799,143 | +1.30(+2.10%) |
Feb 17, 2021 | 61.50 | 63.24 | 61.03 | 61.90 | 1,037,532 | +1.06(+1.75%) |
Feb 16, 2021 | 62.83 | 63.19 | 60.37 | 60.83 | 565,846 | -1.94(-3.09%) |
Feb 12, 2021 | 62.89 | 63.48 | 61.88 | 62.78 | 412,623 | -0.28(-0.44%) |
Feb 11, 2021 | 64.62 | 65.16 | 62.85 | 63.05 | 500,607 | -1.57(-2.43%) |
Feb 10, 2021 | 66.05 | 66.06 | 64.40 | 64.62 | 498,261 | -0.80(-1.22%) |
Feb 09, 2021 | 65.34 | 65.59 | 65.08 | 65.42 | 637,013 | +0.45(+0.70%) |
Feb 08, 2021 | 65.08 | 65.32 | 64.19 | 64.96 | 366,909 | +0.14(+0.21%) |
Feb 05, 2021 | 64.40 | 64.99 | 64.05 | 64.83 | 591,694 | +0.53(+0.83%) |
Feb 04, 2021 | 65.29 | 65.52 | 64.14 | 64.29 | 406,341 | -1.25(-1.91%) |
Feb 03, 2021 | 65.84 | 66.04 | 65.32 | 65.55 | 277,788 | -0.27(-0.40%) |
Feb 02, 2021 | 65.99 | 66.04 | 65.19 | 65.81 | 377,767 | +0.16(+0.24%) |