Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 59.15 | 60.17 | 57.65 | 58.71 | 905,054 | -0.57(-0.97%) |
Apr 29, 2021 | 58.45 | 61.73 | 56.62 | 59.29 | 1,660,232 | +3.92(+7.08%) |
Apr 28, 2021 | 54.89 | 55.52 | 53.33 | 55.36 | 727,006 | +0.98(+1.81%) |
Apr 27, 2021 | 54.58 | 56.17 | 54.15 | 54.38 | 561,808 | -0.34(-0.62%) |
Apr 26, 2021 | 54.64 | 55.52 | 53.78 | 54.72 | 683,066 | +0.44(+0.81%) |
Apr 23, 2021 | 55.89 | 55.89 | 54.08 | 54.28 | 728,307 | -1.13(-2.03%) |
Apr 22, 2021 | 54.32 | 56.01 | 53.89 | 55.40 | 953,553 | +1.36(+2.52%) |
Apr 21, 2021 | 51.97 | 54.08 | 51.73 | 54.04 | 482,062 | +1.69(+3.23%) |
Apr 20, 2021 | 54.51 | 55.35 | 51.53 | 52.35 | 822,894 | -2.24(-4.11%) |
Apr 19, 2021 | 54.29 | 54.98 | 53.83 | 54.60 | 427,253 | +0.34(+0.62%) |
Apr 16, 2021 | 54.69 | 55.14 | 53.77 | 54.26 | 394,642 | +0.14(+0.26%) |
Apr 15, 2021 | 55.44 | 55.44 | 54.10 | 54.12 | 403,313 | -0.48(-0.88%) |
Apr 14, 2021 | 54.24 | 55.88 | 54.09 | 54.60 | 567,741 | +0.55(+1.02%) |
Apr 13, 2021 | 55.19 | 55.28 | 53.58 | 54.04 | 595,822 | -1.42(-2.55%) |
Apr 12, 2021 | 55.35 | 55.84 | 54.67 | 55.46 | 430,682 | +0.48(+0.87%) |
Apr 09, 2021 | 56.00 | 56.00 | 54.22 | 54.98 | 492,609 | -0.88(-1.58%) |
Apr 08, 2021 | 55.59 | 55.97 | 54.50 | 55.86 | 460,779 | -0.03(-0.05%) |
Apr 07, 2021 | 54.19 | 56.65 | 54.18 | 55.89 | 442,030 | +1.44(+2.64%) |
Apr 06, 2021 | 55.33 | 56.42 | 54.28 | 54.45 | 668,575 | -0.47(-0.85%) |
Apr 05, 2021 | 55.81 | 56.36 | 54.20 | 54.92 | 688,277 | -0.50(-0.90%) |
Apr 01, 2021 | 55.38 | 56.19 | 54.45 | 55.42 | 637,056 | +0.53(+0.97%) |
Mar 31, 2021 | 55.94 | 57.00 | 54.77 | 54.89 | 534,915 | -1.05(-1.88%) |
Mar 30, 2021 | 54.77 | 56.57 | 54.69 | 55.94 | 413,547 | +1.36(+2.49%) |
Mar 29, 2021 | 57.80 | 58.52 | 54.57 | 54.58 | 639,842 | -3.59(-6.18%) |
Mar 26, 2021 | 56.80 | 58.28 | 55.51 | 58.17 | 883,627 | +2.31(+4.13%) |
Mar 25, 2021 | 51.29 | 56.13 | 50.66 | 55.86 | 1,026,937 | +4.34(+8.43%) |
Mar 24, 2021 | 52.46 | 54.11 | 51.30 | 51.52 | 882,722 | -0.07(-0.13%) |
Mar 23, 2021 | 53.67 | 55.37 | 51.44 | 51.58 | 988,850 | -3.30(-6.02%) |
Mar 22, 2021 | 56.58 | 57.17 | 54.55 | 54.89 | 689,290 | -1.72(-3.03%) |
Mar 19, 2021 | 55.79 | 57.49 | 54.74 | 56.60 | 692,702 | +0.50(+0.89%) |
Mar 18, 2021 | 57.00 | 58.08 | 55.89 | 56.11 | 472,766 | -1.14(-2.00%) |
Mar 17, 2021 | 56.37 | 57.66 | 55.99 | 57.25 | 447,949 | +0.89(+1.58%) |
Mar 16, 2021 | 58.24 | 58.41 | 55.74 | 56.36 | 542,321 | -2.25(-3.84%) |
Mar 15, 2021 | 58.62 | 59.29 | 57.22 | 58.61 | 786,798 | +0.68(+1.18%) |
Mar 12, 2021 | 54.68 | 58.12 | 54.41 | 57.93 | 962,193 | +3.86(+7.13%) |
Mar 11, 2021 | 55.25 | 55.89 | 53.61 | 54.07 | 797,127 | -1.29(-2.32%) |
Mar 10, 2021 | 54.83 | 55.83 | 54.13 | 55.36 | 626,639 | +0.87(+1.60%) |
Mar 09, 2021 | 55.35 | 55.92 | 53.58 | 54.48 | 735,094 | -0.81(-1.46%) |
Mar 08, 2021 | 53.47 | 55.98 | 52.75 | 55.29 | 859,060 | +2.65(+5.02%) |
Mar 05, 2021 | 53.14 | 53.25 | 49.15 | 52.64 | 1,031,165 | +0.39(+0.75%) |
Mar 04, 2021 | 55.16 | 55.91 | 50.19 | 52.25 | 1,279,849 | -2.26(-4.15%) |
Mar 03, 2021 | 53.47 | 56.02 | 53.00 | 54.51 | 1,132,269 | +1.57(+2.96%) |
Mar 02, 2021 | 52.25 | 53.27 | 51.63 | 52.94 | 554,342 | +0.92(+1.77%) |
Mar 01, 2021 | 52.34 | 53.56 | 51.97 | 52.03 | 741,787 | +0.48(+0.93%) |
Feb 26, 2021 | 50.81 | 52.24 | 48.70 | 51.55 | 919,872 | +0.39(+0.77%) |
Feb 25, 2021 | 51.74 | 52.25 | 49.04 | 51.15 | 1,075,192 | -0.93(-1.78%) |
Feb 24, 2021 | 50.98 | 52.98 | 50.66 | 52.08 | 1,179,304 | +1.62(+3.22%) |
Feb 23, 2021 | 50.16 | 51.26 | 48.54 | 50.46 | 1,458,738 | -0.18(-0.35%) |
Feb 22, 2021 | 49.00 | 51.70 | 48.42 | 50.64 | 1,849,059 | +1.15(+2.33%) |
Feb 19, 2021 | 48.03 | 49.72 | 47.85 | 49.48 | 1,207,912 | +1.45(+3.03%) |
Feb 18, 2021 | 45.90 | 48.45 | 44.60 | 48.03 | 2,073,313 | +3.63(+8.18%) |
Feb 17, 2021 | 46.78 | 46.78 | 44.16 | 44.40 | 1,348,089 | -2.55(-5.43%) |
Feb 16, 2021 | 46.90 | 47.31 | 46.33 | 46.95 | 764,358 | +0.04(+0.08%) |
Feb 12, 2021 | 47.99 | 48.09 | 46.44 | 46.91 | 592,389 | -1.50(-3.10%) |
Feb 11, 2021 | 48.03 | 48.42 | 46.25 | 48.41 | 1,413,732 | +0.70(+1.47%) |
Feb 10, 2021 | 47.17 | 49.15 | 46.93 | 47.71 | 1,302,609 | +0.79(+1.68%) |
Feb 09, 2021 | 45.73 | 47.25 | 44.91 | 46.92 | 689,800 | +1.18(+2.58%) |
Feb 08, 2021 | 44.93 | 45.88 | 44.09 | 45.74 | 632,282 | +1.29(+2.91%) |
Feb 05, 2021 | 43.79 | 44.89 | 43.61 | 44.45 | 557,104 | +1.18(+2.73%) |
Feb 04, 2021 | 43.15 | 43.71 | 42.81 | 43.26 | 557,713 | +0.38(+0.87%) |
Feb 03, 2021 | 40.78 | 43.44 | 40.37 | 42.89 | 889,266 | +2.20(+5.39%) |
Feb 02, 2021 | 42.35 | 42.61 | 40.06 | 40.69 | 1,649,721 | -1.48(-3.51%) |