Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 58.30 | 58.43 | 57.49 | 57.88 | 518,014 | -0.80(-1.36%) |
Apr 29, 2021 | 58.85 | 59.23 | 58.38 | 58.68 | 345,971 | -0.07(-0.12%) |
Apr 28, 2021 | 59.61 | 59.63 | 58.67 | 58.75 | 372,947 | -0.76(-1.28%) |
Apr 27, 2021 | 59.34 | 59.82 | 58.65 | 59.51 | 387,616 | +0.43(+0.73%) |
Apr 26, 2021 | 59.37 | 59.48 | 58.59 | 59.08 | 523,833 | -0.42(-0.71%) |
Apr 23, 2021 | 61.09 | 61.37 | 59.45 | 59.50 | 465,997 | -1.48(-2.43%) |
Apr 22, 2021 | 61.17 | 61.28 | 60.52 | 60.98 | 554,126 | -0.08(-0.13%) |
Apr 21, 2021 | 61.50 | 61.76 | 60.69 | 61.06 | 435,858 | -0.38(-0.62%) |
Apr 20, 2021 | 61.69 | 61.89 | 61.08 | 61.44 | 301,417 | -0.31(-0.50%) |
Apr 19, 2021 | 62.13 | 62.32 | 61.50 | 61.75 | 264,661 | -0.58(-0.93%) |
Apr 16, 2021 | 62.68 | 62.68 | 61.92 | 62.33 | 274,271 | -0.17(-0.27%) |
Apr 15, 2021 | 62.43 | 62.68 | 62.15 | 62.50 | 311,963 | +0.61(+0.99%) |
Apr 14, 2021 | 62.11 | 63.04 | 61.83 | 61.89 | 528,504 | -0.14(-0.23%) |
Apr 13, 2021 | 62.54 | 62.71 | 61.95 | 62.03 | 407,330 | -0.28(-0.45%) |
Apr 12, 2021 | 61.66 | 62.42 | 61.60 | 62.31 | 581,738 | +0.44(+0.71%) |
Apr 09, 2021 | 61.78 | 61.88 | 61.32 | 61.87 | 349,243 | -0.12(-0.19%) |
Apr 08, 2021 | 61.91 | 62.65 | 61.78 | 61.99 | 389,800 | +0.41(+0.67%) |
Apr 07, 2021 | 61.69 | 62.13 | 61.56 | 61.58 | 357,121 | +0.07(+0.11%) |
Apr 06, 2021 | 61.25 | 61.72 | 60.58 | 61.51 | 282,655 | +0.33(+0.54%) |
Apr 05, 2021 | 60.91 | 61.24 | 60.69 | 61.18 | 374,347 | +0.57(+0.94%) |
Apr 01, 2021 | 60.61 | 60.61 | 60.61 | 0 | +0.69(+1.15%) | |
Mar 31, 2021 | 60.06 | 60.57 | 59.71 | 59.92 | 602,225 | +0.08(+0.13%) |
Mar 30, 2021 | 59.96 | 60.14 | 59.45 | 59.84 | 271,972 | -0.25(-0.42%) |
Mar 29, 2021 | 60.06 | 60.53 | 59.71 | 60.09 | 584,961 | -0.18(-0.30%) |
Mar 26, 2021 | 59.95 | 60.33 | 59.54 | 60.27 | 348,469 | +0.21(+0.35%) |
Mar 25, 2021 | 59.85 | 60.26 | 59.46 | 60.06 | 367,717 | +0.16(+0.27%) |
Mar 24, 2021 | 61.08 | 61.44 | 59.81 | 59.90 | 468,441 | -1.19(-1.95%) |
Mar 23, 2021 | 61.88 | 62.34 | 60.82 | 61.09 | 515,237 | -0.62(-1.00%) |
Mar 22, 2021 | 61.66 | 62.37 | 61.54 | 61.71 | 476,393 | +0.23(+0.37%) |
Mar 19, 2021 | 60.67 | 61.97 | 60.33 | 61.48 | 2,437,362 | +0.89(+1.47%) |
Mar 18, 2021 | 60.42 | 61.02 | 60.03 | 60.59 | 391,459 | -0.19(-0.31%) |
Mar 17, 2021 | 61.41 | 61.53 | 60.31 | 60.78 | 757,408 | -0.76(-1.23%) |
Mar 16, 2021 | 61.03 | 61.62 | 60.75 | 61.54 | 749,669 | +0.77(+1.27%) |
Mar 15, 2021 | 59.42 | 60.84 | 59.27 | 60.77 | 446,381 | +1.40(+2.36%) |
Mar 12, 2021 | 59.79 | 59.95 | 59.11 | 59.37 | 530,718 | -0.62(-1.03%) |
Mar 11, 2021 | 59.44 | 60.60 | 59.23 | 59.99 | 716,474 | +1.24(+2.11%) |
Mar 10, 2021 | 59.07 | 59.66 | 58.63 | 58.75 | 660,000 | +0.04(+0.07%) |
Mar 09, 2021 | 57.59 | 59.29 | 57.59 | 58.71 | 801,758 | +1.56(+2.73%) |
Mar 08, 2021 | 57.30 | 58.05 | 57.00 | 57.15 | 503,821 | -0.21(-0.37%) |
Mar 05, 2021 | 56.76 | 57.71 | 55.77 | 57.36 | 645,588 | +0.93(+1.65%) |
Mar 04, 2021 | 57.10 | 57.61 | 56.16 | 56.43 | 517,435 | -1.00(-1.74%) |
Mar 03, 2021 | 58.09 | 58.37 | 56.95 | 57.43 | 675,396 | -0.65(-1.12%) |
Mar 02, 2021 | 57.88 | 58.29 | 57.14 | 58.08 | 497,115 | +0.19(+0.33%) |
Mar 01, 2021 | 57.15 | 57.98 | 57.15 | 57.89 | 617,305 | +1.21(+2.13%) |
Feb 26, 2021 | 57.09 | 57.32 | 56.61 | 56.68 | 689,597 | -0.25(-0.44%) |
Feb 25, 2021 | 57.05 | 57.52 | 56.59 | 56.93 | 497,778 | -0.23(-0.40%) |
Feb 24, 2021 | 56.48 | 57.33 | 56.00 | 57.16 | 588,067 | +0.46(+0.81%) |
Feb 23, 2021 | 57.01 | 57.37 | 56.17 | 56.70 | 466,491 | -0.83(-1.44%) |
Feb 22, 2021 | 58.30 | 58.34 | 57.36 | 57.53 | 376,238 | -1.39(-2.36%) |
Feb 19, 2021 | 59.29 | 59.30 | 58.17 | 58.92 | 433,177 | -0.50(-0.84%) |
Feb 18, 2021 | 59.42 | 59.93 | 58.62 | 59.42 | 792,237 | -0.22(-0.37%) |
Feb 17, 2021 | 59.92 | 59.92 | 59.08 | 59.64 | 430,841 | -0.40(-0.67%) |
Feb 16, 2021 | 60.92 | 61.02 | 59.75 | 60.04 | 890,750 | -0.89(-1.46%) |
Feb 12, 2021 | 60.93 | 60.93 | 60.93 | 0 | -0.38(-0.62%) | |
Feb 11, 2021 | 62.16 | 62.25 | 61.11 | 61.31 | 599,599 | -0.84(-1.35%) |
Feb 10, 2021 | 62.71 | 62.81 | 61.76 | 62.15 | 585,181 | -0.33(-0.53%) |
Feb 09, 2021 | 62.90 | 63.26 | 62.27 | 62.48 | 413,053 | -0.28(-0.45%) |
Feb 08, 2021 | 62.45 | 63.73 | 62.38 | 62.76 | 433,671 | +0.52(+0.84%) |
Feb 05, 2021 | 61.56 | 63.71 | 61.51 | 62.24 | 1,099,145 | +1.26(+2.07%) |
Feb 04, 2021 | 60.69 | 61.13 | 59.62 | 60.98 | 491,450 | +0.80(+1.33%) |
Feb 03, 2021 | 59.88 | 60.27 | 59.15 | 60.18 | 531,161 | +0.37(+0.62%) |
Feb 02, 2021 | 59.26 | 59.86 | 58.99 | 59.81 | 349,882 | +0.78(+1.32%) |