Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 58.68 | 59.02 | 58.00 | 58.26 | 828,514 | -0.79(-1.33%) |
Apr 29, 2021 | 59.02 | 59.69 | 57.72 | 59.05 | 1,146,167 | +0.70(+1.21%) |
Apr 28, 2021 | 58.33 | 58.62 | 57.83 | 58.34 | 836,546 | +0.32(+0.55%) |
Apr 27, 2021 | 56.88 | 58.23 | 56.27 | 58.02 | 1,105,988 | +1.18(+2.07%) |
Apr 26, 2021 | 56.53 | 57.68 | 56.17 | 56.85 | 756,066 | +0.99(+1.77%) |
Apr 23, 2021 | 54.74 | 56.16 | 54.59 | 55.86 | 1,175,916 | +1.33(+2.44%) |
Apr 22, 2021 | 55.27 | 56.91 | 53.59 | 54.53 | 1,777,771 | -1.47(-2.62%) |
Apr 21, 2021 | 54.49 | 56.25 | 54.15 | 55.99 | 1,531,022 | +1.00(+1.82%) |
Apr 20, 2021 | 55.98 | 56.28 | 54.19 | 54.99 | 1,324,700 | -1.11(-1.98%) |
Apr 19, 2021 | 56.01 | 56.35 | 55.27 | 56.10 | 1,451,194 | +0.28(+0.51%) |
Apr 16, 2021 | 55.66 | 56.54 | 54.89 | 55.82 | 1,214,948 | +0.44(+0.79%) |
Apr 15, 2021 | 55.00 | 55.40 | 54.32 | 55.38 | 958,255 | +0.88(+1.61%) |
Apr 14, 2021 | 54.78 | 56.09 | 54.46 | 54.50 | 1,336,712 | -1.44(-2.58%) |
Apr 13, 2021 | 56.43 | 56.50 | 55.31 | 55.95 | 728,616 | -0.49(-0.86%) |
Apr 12, 2021 | 56.71 | 57.00 | 55.76 | 56.43 | 1,188,168 | -0.17(-0.30%) |
Apr 09, 2021 | 56.14 | 56.92 | 55.91 | 56.60 | 549,756 | +0.60(+1.08%) |
Apr 08, 2021 | 56.39 | 56.76 | 55.97 | 56.00 | 798,410 | -0.73(-1.29%) |
Apr 07, 2021 | 57.14 | 57.53 | 56.33 | 56.73 | 853,097 | -0.63(-1.11%) |
Apr 06, 2021 | 56.39 | 57.88 | 56.38 | 57.36 | 1,245,473 | +0.85(+1.51%) |
Apr 05, 2021 | 57.26 | 57.34 | 55.51 | 56.51 | 1,035,132 | -0.28(-0.50%) |
Apr 01, 2021 | 55.63 | 56.82 | 55.00 | 56.79 | 1,043,516 | +1.92(+3.50%) |
Mar 31, 2021 | 56.11 | 56.51 | 54.87 | 54.87 | 1,408,799 | -1.72(-3.05%) |
Mar 30, 2021 | 56.24 | 57.01 | 55.62 | 56.60 | 1,074,185 | +0.88(+1.58%) |
Mar 29, 2021 | 56.67 | 58.13 | 55.43 | 55.72 | 1,569,745 | -0.73(-1.30%) |
Mar 26, 2021 | 55.75 | 57.06 | 55.52 | 56.45 | 1,043,230 | +1.22(+2.21%) |
Mar 25, 2021 | 54.65 | 55.89 | 53.36 | 55.23 | 1,186,901 | +0.57(+1.04%) |
Mar 24, 2021 | 55.92 | 57.14 | 54.65 | 54.66 | 981,008 | -0.82(-1.48%) |
Mar 23, 2021 | 56.21 | 57.10 | 55.06 | 55.48 | 1,518,907 | -0.89(-1.58%) |
Mar 22, 2021 | 57.89 | 58.17 | 55.98 | 56.37 | 1,724,576 | -1.37(-2.37%) |
Mar 19, 2021 | 58.73 | 59.17 | 57.18 | 57.74 | 18,661,064 | -0.90(-1.53%) |
Mar 18, 2021 | 59.43 | 60.36 | 58.17 | 58.63 | 1,423,637 | -0.30(-0.50%) |
Mar 17, 2021 | 57.84 | 59.15 | 57.11 | 58.93 | 1,051,905 | +1.16(+2.00%) |
Mar 16, 2021 | 59.41 | 59.42 | 57.74 | 57.78 | 1,508,249 | -1.92(-3.22%) |
Mar 15, 2021 | 60.19 | 60.88 | 58.99 | 59.70 | 1,448,606 | -1.01(-1.66%) |
Mar 12, 2021 | 59.41 | 60.70 | 59.16 | 60.70 | 952,152 | +1.81(+3.08%) |
Mar 11, 2021 | 57.85 | 59.79 | 57.50 | 58.89 | 819,637 | +0.79(+1.36%) |
Mar 10, 2021 | 58.27 | 59.23 | 57.28 | 58.10 | 1,222,764 | -0.43(-0.73%) |
Mar 09, 2021 | 58.94 | 59.57 | 57.85 | 58.53 | 1,648,611 | -0.62(-1.04%) |
Mar 08, 2021 | 57.14 | 59.92 | 56.67 | 59.15 | 1,388,847 | +2.52(+4.45%) |
Mar 05, 2021 | 56.37 | 56.99 | 53.73 | 56.63 | 1,400,495 | +0.87(+1.57%) |
Mar 04, 2021 | 57.28 | 57.69 | 54.34 | 55.75 | 2,224,948 | -0.97(-1.71%) |
Mar 03, 2021 | 55.03 | 56.91 | 54.73 | 56.72 | 1,702,272 | +1.68(+3.05%) |
Mar 02, 2021 | 56.04 | 56.04 | 54.79 | 55.04 | 1,762,709 | -0.73(-1.32%) |
Mar 01, 2021 | 54.88 | 56.99 | 54.88 | 55.78 | 2,492,267 | +1.86(+3.45%) |
Feb 26, 2021 | 52.68 | 54.50 | 52.30 | 53.92 | 2,539,927 | +1.26(+2.39%) |
Feb 25, 2021 | 55.64 | 56.85 | 52.01 | 52.66 | 2,066,450 | -2.73(-4.93%) |
Feb 24, 2021 | 53.53 | 55.51 | 52.58 | 55.39 | 2,427,823 | +2.18(+4.11%) |
Feb 23, 2021 | 52.41 | 53.62 | 51.26 | 53.21 | 2,441,747 | +1.36(+2.62%) |
Feb 22, 2021 | 48.54 | 51.91 | 48.34 | 51.85 | 2,211,112 | +3.53(+7.30%) |
Feb 19, 2021 | 46.80 | 48.38 | 46.55 | 48.32 | 2,287,317 | +1.63(+3.50%) |
Feb 18, 2021 | 47.54 | 48.23 | 46.63 | 46.69 | 1,944,480 | -1.13(-2.37%) |
Feb 17, 2021 | 48.58 | 48.89 | 47.50 | 47.82 | 2,342,487 | -0.83(-1.71%) |
Feb 16, 2021 | 50.98 | 51.03 | 48.65 | 48.65 | 2,159,936 | -1.87(-3.69%) |
Feb 12, 2021 | 49.94 | 51.01 | 49.84 | 50.52 | 1,453,180 | +0.27(+0.54%) |
Feb 11, 2021 | 51.05 | 51.36 | 49.80 | 50.25 | 1,365,223 | -0.76(-1.49%) |
Feb 10, 2021 | 50.33 | 51.58 | 49.98 | 51.01 | 1,277,762 | +0.75(+1.50%) |
Feb 09, 2021 | 50.39 | 50.64 | 49.55 | 50.25 | 999,304 | +0.15(+0.29%) |
Feb 08, 2021 | 49.75 | 50.46 | 49.00 | 50.11 | 998,644 | +0.55(+1.11%) |
Feb 05, 2021 | 49.56 | 49.78 | 48.58 | 49.55 | 1,024,275 | +0.51(+1.03%) |
Feb 04, 2021 | 49.63 | 50.63 | 48.89 | 49.05 | 1,692,688 | -0.44(-0.90%) |
Feb 03, 2021 | 49.53 | 50.33 | 48.74 | 49.49 | 1,631,269 | -0.35(-0.70%) |
Feb 02, 2021 | 51.34 | 51.36 | 49.23 | 49.84 | 1,911,546 | -1.39(-2.72%) |