Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 58.83 | 59.72 | 58.55 | 59.41 | 756,202 | +0.30(+0.51%) |
Apr 29, 2021 | 59.40 | 59.71 | 59.02 | 59.11 | 396,740 | -0.21(-0.36%) |
Apr 28, 2021 | 59.91 | 60.47 | 59.18 | 59.32 | 413,049 | -0.88(-1.45%) |
Apr 27, 2021 | 59.72 | 60.30 | 59.60 | 60.19 | 855,301 | +0.41(+0.69%) |
Apr 26, 2021 | 59.31 | 60.24 | 59.31 | 59.78 | 933,342 | +0.47(+0.78%) |
Apr 23, 2021 | 59.54 | 59.69 | 59.22 | 59.31 | 346,467 | +0.13(+0.21%) |
Apr 22, 2021 | 59.65 | 59.65 | 58.70 | 59.19 | 553,644 | -0.59(-0.99%) |
Apr 21, 2021 | 59.49 | 60.06 | 58.94 | 59.78 | 615,516 | +0.22(+0.37%) |
Apr 20, 2021 | 59.92 | 60.14 | 59.00 | 59.55 | 734,510 | -0.28(-0.47%) |
Apr 19, 2021 | 60.79 | 60.88 | 59.67 | 59.83 | 504,104 | -1.16(-1.90%) |
Apr 16, 2021 | 60.98 | 61.39 | 60.60 | 60.99 | 677,870 | +0.39(+0.64%) |
Apr 15, 2021 | 61.43 | 61.82 | 60.28 | 60.61 | 588,632 | -0.78(-1.28%) |
Apr 14, 2021 | 61.12 | 61.61 | 60.94 | 61.39 | 609,310 | +0.17(+0.28%) |
Apr 13, 2021 | 60.39 | 61.32 | 60.22 | 61.22 | 716,263 | +0.97(+1.62%) |
Apr 12, 2021 | 61.16 | 61.58 | 60.09 | 60.24 | 737,583 | -0.95(-1.56%) |
Apr 09, 2021 | 61.45 | 61.74 | 60.77 | 61.20 | 767,249 | -0.37(-0.60%) |
Apr 08, 2021 | 61.23 | 61.61 | 60.88 | 61.56 | 713,170 | +0.13(+0.21%) |
Apr 07, 2021 | 60.98 | 61.74 | 60.85 | 61.44 | 495,799 | +0.30(+0.49%) |
Apr 06, 2021 | 62.15 | 62.68 | 60.76 | 61.14 | 595,260 | -0.73(-1.18%) |
Apr 05, 2021 | 61.34 | 62.40 | 60.97 | 61.87 | 361,410 | +0.70(+1.15%) |
Apr 01, 2021 | 60.84 | 61.34 | 60.25 | 61.16 | 386,637 | +0.16(+0.27%) |
Mar 31, 2021 | 60.70 | 61.74 | 60.42 | 61.00 | 857,782 | +0.06(+0.10%) |
Mar 30, 2021 | 60.32 | 61.13 | 59.53 | 60.94 | 534,011 | +0.54(+0.89%) |
Mar 29, 2021 | 61.93 | 62.34 | 60.11 | 60.40 | 564,902 | -1.27(-2.07%) |
Mar 26, 2021 | 60.63 | 61.68 | 59.77 | 61.68 | 321,360 | +1.25(+2.08%) |
Mar 25, 2021 | 58.27 | 60.53 | 58.06 | 60.42 | 500,449 | +1.90(+3.25%) |
Mar 24, 2021 | 58.02 | 59.08 | 57.22 | 58.52 | 524,581 | +0.78(+1.36%) |
Mar 23, 2021 | 58.35 | 59.01 | 57.25 | 57.74 | 859,670 | -1.16(-1.97%) |
Mar 22, 2021 | 60.27 | 60.27 | 58.61 | 58.90 | 352,532 | -1.45(-2.40%) |
Mar 19, 2021 | 59.82 | 65.51 | 59.13 | 60.35 | 1,275,400 | +0.40(+0.67%) |
Mar 18, 2021 | 59.88 | 60.55 | 59.69 | 59.94 | 581,894 | +0.05(+0.08%) |
Mar 17, 2021 | 60.99 | 61.25 | 59.76 | 59.90 | 515,593 | -1.05(-1.72%) |
Mar 16, 2021 | 61.48 | 61.48 | 60.35 | 60.94 | 551,164 | -0.73(-1.19%) |
Mar 15, 2021 | 61.88 | 61.88 | 60.65 | 61.68 | 441,268 | +0.05(+0.09%) |
Mar 12, 2021 | 60.19 | 61.93 | 59.93 | 61.62 | 552,339 | +1.38(+2.29%) |
Mar 11, 2021 | 60.19 | 60.38 | 59.39 | 60.24 | 517,380 | +0.95(+1.60%) |
Mar 10, 2021 | 58.22 | 59.60 | 57.76 | 59.29 | 653,065 | +0.99(+1.70%) |
Mar 09, 2021 | 59.68 | 60.70 | 57.60 | 58.30 | 900,362 | -1.75(-2.91%) |
Mar 08, 2021 | 60.07 | 61.19 | 59.75 | 60.05 | 744,944 | +0.66(+1.11%) |
Mar 05, 2021 | 57.26 | 59.61 | 57.23 | 59.39 | 785,325 | +1.84(+3.19%) |
Mar 04, 2021 | 58.22 | 58.93 | 56.62 | 57.56 | 616,872 | -0.99(-1.68%) |
Mar 03, 2021 | 58.22 | 59.10 | 57.75 | 58.54 | 742,564 | +0.84(+1.45%) |
Mar 02, 2021 | 57.30 | 58.25 | 57.08 | 57.70 | 495,879 | +0.30(+0.52%) |
Mar 01, 2021 | 57.56 | 57.96 | 56.92 | 57.40 | 528,879 | +0.18(+0.31%) |
Feb 26, 2021 | 56.13 | 57.55 | 55.96 | 57.23 | 1,637,936 | +1.45(+2.59%) |
Feb 25, 2021 | 55.43 | 56.15 | 55.31 | 55.78 | 662,937 | -0.04(-0.07%) |
Feb 24, 2021 | 55.64 | 56.54 | 55.41 | 55.82 | 569,260 | +0.54(+0.98%) |
Feb 23, 2021 | 54.19 | 55.49 | 53.69 | 55.28 | 660,286 | +1.14(+2.10%) |
Feb 22, 2021 | 53.56 | 54.37 | 52.79 | 54.14 | 670,770 | +0.77(+1.44%) |
Feb 19, 2021 | 52.81 | 54.44 | 52.81 | 53.37 | 392,662 | +1.31(+2.51%) |
Feb 18, 2021 | 50.27 | 52.71 | 50.27 | 52.07 | 970,670 | +1.86(+3.70%) |
Feb 17, 2021 | 49.83 | 50.69 | 49.83 | 50.21 | 420,691 | -0.22(-0.44%) |
Feb 16, 2021 | 49.71 | 50.99 | 49.68 | 50.43 | 522,763 | +0.62(+1.24%) |
Feb 12, 2021 | 49.71 | 50.13 | 49.59 | 49.81 | 389,650 | -0.02(-0.05%) |
Feb 11, 2021 | 49.79 | 49.97 | 49.12 | 49.84 | 278,619 | +0.14(+0.29%) |
Feb 10, 2021 | 50.09 | 50.60 | 48.98 | 49.69 | 415,469 | -0.39(-0.79%) |
Feb 09, 2021 | 49.12 | 50.68 | 48.55 | 50.09 | 489,071 | +0.95(+1.94%) |
Feb 08, 2021 | 47.42 | 49.18 | 47.05 | 49.13 | 394,118 | +1.69(+3.56%) |
Feb 05, 2021 | 49.91 | 49.91 | 47.10 | 47.44 | 532,253 | -1.91(-3.87%) |
Feb 04, 2021 | 48.30 | 51.78 | 48.30 | 49.35 | 700,857 | +1.36(+2.82%) |
Feb 03, 2021 | 47.50 | 48.59 | 46.92 | 48.00 | 479,691 | +0.48(+1.01%) |
Feb 02, 2021 | 47.71 | 47.89 | 46.80 | 47.52 | 402,243 | +0.09(+0.18%) |