Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 60.50 | 60.62 | 60.01 | 60.12 | 98,389 | -0.87(-1.43%) |
Apr 29, 2021 | 61.29 | 61.29 | 60.50 | 60.99 | 209,715 | +0.03(+0.05%) |
Apr 28, 2021 | 60.99 | 61.09 | 60.71 | 60.96 | 266,875 | -0.04(-0.06%) |
Apr 27, 2021 | 61.19 | 61.22 | 60.88 | 61.00 | 415,245 | -0.24(-0.38%) |
Apr 26, 2021 | 60.89 | 61.29 | 60.86 | 61.24 | 96,530 | +0.32(+0.53%) |
Apr 23, 2021 | 60.43 | 61.05 | 60.41 | 60.91 | 116,863 | +0.71(+1.17%) |
Apr 22, 2021 | 60.58 | 60.80 | 60.04 | 60.21 | 125,188 | -0.26(-0.44%) |
Apr 21, 2021 | 59.60 | 60.47 | 59.52 | 60.47 | 113,541 | +0.81(+1.36%) |
Apr 20, 2021 | 59.87 | 60.07 | 59.47 | 59.66 | 144,980 | -0.51(-0.85%) |
Apr 19, 2021 | 60.41 | 60.49 | 59.92 | 60.17 | 173,704 | -0.33(-0.55%) |
Apr 16, 2021 | 60.49 | 60.56 | 60.35 | 60.50 | 121,354 | +0.09(+0.15%) |
Apr 15, 2021 | 60.05 | 60.46 | 59.99 | 60.41 | 121,263 | +0.70(+1.16%) |
Apr 14, 2021 | 59.93 | 60.16 | 59.61 | 59.72 | 234,347 | -0.20(-0.33%) |
Apr 13, 2021 | 59.66 | 59.96 | 59.60 | 59.91 | 372,856 | +0.18(+0.30%) |
Apr 12, 2021 | 59.81 | 59.81 | 59.55 | 59.74 | 159,605 | -0.34(-0.57%) |
Apr 09, 2021 | 59.81 | 60.09 | 59.71 | 60.08 | 147,074 | +0.12(+0.20%) |
Apr 08, 2021 | 59.86 | 59.98 | 59.72 | 59.96 | 169,476 | +0.57(+0.96%) |
Apr 07, 2021 | 59.53 | 59.61 | 59.25 | 59.39 | 115,216 | -0.24(-0.39%) |
Apr 06, 2021 | 59.58 | 59.89 | 59.52 | 59.63 | 201,693 | -0.20(-0.33%) |
Apr 05, 2021 | 59.54 | 59.86 | 59.46 | 59.83 | 197,662 | +0.75(+1.28%) |
Apr 01, 2021 | 58.69 | 59.07 | 58.66 | 59.07 | 195,759 | +1.05(+1.81%) |
Mar 31, 2021 | 57.65 | 58.30 | 57.65 | 58.02 | 144,685 | +0.48(+0.83%) |
Mar 30, 2021 | 57.35 | 57.63 | 57.18 | 57.54 | 412,555 | -0.09(-0.15%) |
Mar 29, 2021 | 57.66 | 57.86 | 57.33 | 57.63 | 144,710 | -0.39(-0.68%) |
Mar 26, 2021 | 56.93 | 58.03 | 56.93 | 58.02 | 277,716 | +1.26(+2.23%) |
Mar 25, 2021 | 56.31 | 56.85 | 55.96 | 56.76 | 320,003 | +0.21(+0.36%) |
Mar 24, 2021 | 57.13 | 57.29 | 56.54 | 56.55 | 431,442 | -0.56(-0.98%) |
Mar 23, 2021 | 57.81 | 57.81 | 56.97 | 57.11 | 625,700 | -0.98(-1.69%) |
Mar 22, 2021 | 57.63 | 58.32 | 57.63 | 58.09 | 305,320 | +0.57(+0.99%) |
Mar 19, 2021 | 57.37 | 57.73 | 56.92 | 57.52 | 153,300 | +0.16(+0.27%) |
Mar 18, 2021 | 57.99 | 58.24 | 57.31 | 57.37 | 141,086 | -1.19(-2.02%) |
Mar 17, 2021 | 57.83 | 58.69 | 57.60 | 58.55 | 146,776 | +0.29(+0.50%) |
Mar 16, 2021 | 58.44 | 58.61 | 58.02 | 58.26 | 130,664 | +0.09(+0.15%) |
Mar 15, 2021 | 57.68 | 58.17 | 57.52 | 58.17 | 286,661 | +0.64(+1.11%) |
Mar 12, 2021 | 57.37 | 57.61 | 57.11 | 57.53 | 635,655 | -0.30(-0.53%) |
Mar 11, 2021 | 57.35 | 57.99 | 57.34 | 57.84 | 397,811 | +1.10(+1.93%) |
Mar 10, 2021 | 57.04 | 57.23 | 56.62 | 56.74 | 184,621 | +0.06(+0.10%) |
Mar 09, 2021 | 56.18 | 56.92 | 56.18 | 56.68 | 276,098 | +1.39(+2.52%) |
Mar 08, 2021 | 56.02 | 56.43 | 55.26 | 55.29 | 189,769 | -1.02(-1.81%) |
Mar 05, 2021 | 56.18 | 56.44 | 54.62 | 56.31 | 245,872 | +0.64(+1.14%) |
Mar 04, 2021 | 56.80 | 57.03 | 55.12 | 55.67 | 242,748 | -1.36(-2.39%) |
Mar 03, 2021 | 58.05 | 58.05 | 57.03 | 57.03 | 182,461 | -1.22(-2.09%) |
Mar 02, 2021 | 58.76 | 58.82 | 58.23 | 58.25 | 140,390 | -0.51(-0.87%) |
Mar 01, 2021 | 58.36 | 58.86 | 58.34 | 58.76 | 249,835 | +1.23(+2.15%) |
Feb 26, 2021 | 57.87 | 58.00 | 56.97 | 57.52 | 193,513 | -0.29(-0.51%) |
Feb 25, 2021 | 59.27 | 59.47 | 57.64 | 57.82 | 317,209 | -1.53(-2.58%) |
Feb 24, 2021 | 58.67 | 59.37 | 58.25 | 59.34 | 163,375 | +0.38(+0.65%) |
Feb 23, 2021 | 58.57 | 59.12 | 57.65 | 58.96 | 390,180 | -0.31(-0.53%) |
Feb 22, 2021 | 59.72 | 59.89 | 59.27 | 59.28 | 559,203 | -1.00(-1.66%) |
Feb 19, 2021 | 60.29 | 60.56 | 60.15 | 60.28 | 222,295 | +0.47(+0.79%) |
Feb 18, 2021 | 59.84 | 59.91 | 59.28 | 59.81 | 317,079 | -0.63(-1.04%) |
Feb 17, 2021 | 60.45 | 60.61 | 59.97 | 60.43 | 484,072 | -0.36(-0.60%) |
Feb 16, 2021 | 61.23 | 61.29 | 60.64 | 60.80 | 483,197 | -0.17(-0.27%) |
Feb 12, 2021 | 60.40 | 60.96 | 60.29 | 60.96 | 219,540 | +0.46(+0.76%) |
Feb 11, 2021 | 60.27 | 60.51 | 60.08 | 60.50 | 207,655 | +0.69(+1.15%) |
Feb 10, 2021 | 60.29 | 60.30 | 59.49 | 59.82 | 213,646 | -0.19(-0.31%) |
Feb 09, 2021 | 59.79 | 60.06 | 59.73 | 60.00 | 329,352 | +0.27(+0.46%) |
Feb 08, 2021 | 59.50 | 59.75 | 59.42 | 59.73 | 346,222 | +0.60(+1.01%) |
Feb 05, 2021 | 59.14 | 59.18 | 58.88 | 59.13 | 148,809 | +0.27(+0.47%) |
Feb 04, 2021 | 58.49 | 58.87 | 58.45 | 58.86 | 167,864 | +0.21(+0.35%) |
Feb 03, 2021 | 58.97 | 59.06 | 58.54 | 58.65 | 161,960 | -0.26(-0.45%) |
Feb 02, 2021 | 58.82 | 59.02 | 58.64 | 58.91 | 214,276 | +0.75(+1.30%) |