Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.80 | 53.97 | 52.35 | 53.10 | 1,820 | +0.00(+0.00%) |
Apr 29, 2021 | 53.55 | 54.75 | 52.20 | 53.10 | 3,253 | -0.30(-0.56%) |
Apr 28, 2021 | 54.75 | 55.58 | 52.37 | 53.40 | 8,396 | -1.95(-3.52%) |
Apr 27, 2021 | 56.70 | 56.85 | 54.75 | 55.35 | 2,013 | -1.20(-2.12%) |
Apr 26, 2021 | 58.05 | 58.05 | 54.23 | 56.55 | 4,188 | -0.45(-0.79%) |
Apr 23, 2021 | 56.10 | 57.75 | 55.05 | 57.00 | 3,600 | +1.80(+3.26%) |
Apr 22, 2021 | 54.90 | 57.40 | 54.00 | 55.20 | 3,908 | +0.00(+0.00%) |
Apr 21, 2021 | 54.90 | 55.29 | 52.50 | 55.20 | 2,920 | +2.85(+5.44%) |
Apr 20, 2021 | 53.70 | 54.15 | 51.00 | 52.35 | 5,719 | -2.10(-3.86%) |
Apr 19, 2021 | 58.20 | 58.80 | 53.40 | 54.45 | 15,009 | -5.25(-8.79%) |
Apr 16, 2021 | 60.75 | 61.50 | 58.50 | 59.70 | 10,033 | -2.10(-3.40%) |
Apr 15, 2021 | 61.80 | 64.35 | 60.75 | 61.80 | 6,460 | +0.45(+0.73%) |
Apr 14, 2021 | 63.30 | 64.95 | 60.90 | 61.35 | 6,285 | -1.65(-2.62%) |
Apr 13, 2021 | 61.05 | 63.75 | 60.30 | 63.00 | 8,026 | +2.85(+4.74%) |
Apr 12, 2021 | 64.65 | 64.65 | 59.70 | 60.15 | 8,331 | -4.95(-7.60%) |
Apr 09, 2021 | 66.45 | 68.40 | 64.20 | 65.10 | 4,686 | -1.35(-2.03%) |
Apr 08, 2021 | 70.20 | 71.10 | 64.05 | 66.45 | 7,162 | -2.70(-3.90%) |
Apr 07, 2021 | 65.25 | 73.50 | 64.95 | 69.15 | 43,757 | +3.75(+5.73%) |
Apr 06, 2021 | 65.25 | 68.85 | 65.10 | 65.40 | 4,036 | -0.75(-1.13%) |
Apr 05, 2021 | 66.15 | 67.17 | 63.42 | 66.15 | 5,307 | -0.15(-0.23%) |
Apr 01, 2021 | 66.15 | 67.24 | 62.25 | 66.30 | 3,833 | +1.20(+1.84%) |
Mar 31, 2021 | 60.45 | 65.85 | 60.45 | 65.10 | 13,647 | +5.40(+9.05%) |
Mar 30, 2021 | 58.95 | 60.90 | 56.40 | 59.70 | 16,909 | +0.30(+0.51%) |
Mar 29, 2021 | 61.65 | 64.20 | 58.80 | 59.40 | 9,535 | -2.25(-3.65%) |
Mar 26, 2021 | 67.65 | 69.15 | 61.20 | 61.65 | 12,800 | -3.60(-5.52%) |
Mar 25, 2021 | 60.60 | 65.85 | 60.30 | 65.25 | 10,137 | +2.25(+3.57%) |
Mar 24, 2021 | 63.75 | 67.95 | 61.66 | 63.00 | 8,437 | +0.00(+0.00%) |
Mar 23, 2021 | 62.55 | 63.75 | 61.50 | 63.00 | 6,700 | +0.15(+0.24%) |
Mar 22, 2021 | 66.75 | 67.65 | 62.25 | 62.85 | 12,511 | -3.30(-4.99%) |
Mar 19, 2021 | 64.35 | 71.10 | 62.10 | 66.15 | 15,953 | +0.90(+1.38%) |
Mar 18, 2021 | 68.40 | 69.00 | 63.60 | 65.25 | 9,541 | -3.60(-5.23%) |
Mar 17, 2021 | 60.30 | 72.45 | 59.85 | 68.85 | 31,307 | +10.05(+17.09%) |
Mar 16, 2021 | 60.60 | 60.60 | 57.60 | 58.80 | 5,467 | -1.65(-2.73%) |
Mar 15, 2021 | 60.30 | 61.65 | 58.05 | 60.45 | 4,419 | +0.45(+0.75%) |
Mar 12, 2021 | 58.35 | 60.45 | 56.33 | 60.00 | 2,566 | +0.75(+1.27%) |
Mar 11, 2021 | 56.40 | 59.25 | 55.65 | 59.25 | 3,596 | +3.75(+6.76%) |
Mar 10, 2021 | 55.35 | 57.75 | 53.25 | 55.50 | 7,112 | +0.45(+0.82%) |
Mar 09, 2021 | 52.80 | 55.80 | 50.25 | 55.05 | 3,021 | +3.75(+7.31%) |
Mar 08, 2021 | 52.80 | 53.70 | 49.95 | 51.30 | 3,881 | -1.20(-2.29%) |
Mar 05, 2021 | 51.30 | 52.80 | 46.50 | 52.50 | 10,626 | +1.20(+2.34%) |
Mar 04, 2021 | 54.90 | 56.85 | 49.50 | 51.30 | 11,805 | -5.70(-10.00%) |
Mar 03, 2021 | 58.35 | 61.20 | 55.20 | 57.00 | 14,437 | -1.95(-3.31%) |
Mar 02, 2021 | 59.70 | 60.90 | 58.20 | 58.95 | 6,748 | +0.45(+0.77%) |
Mar 01, 2021 | 58.65 | 61.40 | 57.30 | 58.50 | 10,203 | +0.30(+0.52%) |
Feb 26, 2021 | 60.45 | 64.50 | 55.95 | 58.20 | 12,740 | -2.10(-3.48%) |
Feb 25, 2021 | 65.40 | 66.00 | 60.00 | 60.30 | 12,072 | -6.15(-9.26%) |
Feb 24, 2021 | 63.45 | 68.10 | 61.95 | 66.45 | 12,326 | +2.55(+3.99%) |
Feb 23, 2021 | 60.15 | 64.05 | 58.65 | 63.90 | 30,422 | +1.20(+1.91%) |
Feb 22, 2021 | 64.65 | 66.30 | 60.75 | 62.70 | 13,200 | -3.90(-5.86%) |
Feb 19, 2021 | 67.05 | 69.84 | 65.11 | 66.60 | 10,673 | -0.23(-0.34%) |
Feb 18, 2021 | 73.05 | 73.32 | 66.00 | 66.83 | 19,406 | -6.97(-9.45%) |
Feb 17, 2021 | 73.65 | 75.30 | 69.30 | 73.80 | 17,586 | -0.90(-1.20%) |
Feb 16, 2021 | 77.55 | 77.70 | 73.35 | 74.70 | 24,514 | -2.25(-2.92%) |
Feb 12, 2021 | 75.15 | 79.50 | 73.95 | 76.95 | 12,706 | +2.25(+3.01%) |
Feb 11, 2021 | 76.65 | 82.20 | 73.50 | 74.70 | 34,003 | -0.15(-0.20%) |
Feb 10, 2021 | 78.60 | 80.10 | 70.80 | 74.85 | 23,962 | -3.00(-3.85%) |
Feb 09, 2021 | 78.45 | 80.40 | 75.45 | 77.85 | 26,117 | -0.30(-0.38%) |
Feb 08, 2021 | 70.35 | 78.15 | 70.35 | 78.15 | 34,304 | +7.65(+10.85%) |
Feb 05, 2021 | 75.00 | 76.20 | 69.30 | 70.50 | 28,333 | -3.90(-5.24%) |
Feb 04, 2021 | 70.65 | 74.55 | 70.50 | 74.40 | 38,424 | +4.95(+7.13%) |
Feb 03, 2021 | 60.75 | 75.00 | 60.75 | 69.45 | 70,417 | +7.20(+11.57%) |
Feb 02, 2021 | 62.40 | 63.60 | 61.80 | 62.25 | 29,826 | -0.45(-0.72%) |