Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 62.13 | 63.62 | 61.63 | 62.93 | 567,300 | +0.57(+0.91%) |
Apr 29, 2021 | 63.97 | 64.36 | 61.84 | 62.36 | 382,292 | -0.90(-1.42%) |
Apr 28, 2021 | 61.42 | 63.59 | 61.08 | 63.26 | 380,011 | +1.60(+2.59%) |
Apr 27, 2021 | 62.89 | 62.98 | 61.50 | 61.66 | 251,124 | -0.97(-1.55%) |
Apr 26, 2021 | 61.94 | 63.25 | 61.32 | 62.63 | 317,767 | +0.70(+1.13%) |
Apr 23, 2021 | 61.45 | 63.15 | 61.45 | 61.93 | 457,400 | +0.41(+0.67%) |
Apr 22, 2021 | 61.38 | 63.49 | 60.98 | 61.52 | 548,052 | -0.43(-0.69%) |
Apr 21, 2021 | 58.82 | 62.49 | 57.42 | 61.95 | 779,025 | +3.33(+5.68%) |
Apr 20, 2021 | 58.18 | 59.17 | 57.50 | 58.62 | 357,658 | -0.05(-0.09%) |
Apr 19, 2021 | 59.68 | 59.81 | 57.87 | 58.67 | 363,146 | -1.16(-1.94%) |
Apr 16, 2021 | 60.41 | 60.41 | 58.25 | 59.83 | 326,500 | -0.03(-0.05%) |
Apr 15, 2021 | 60.30 | 60.50 | 57.89 | 59.86 | 481,625 | -0.08(-0.13%) |
Apr 14, 2021 | 58.71 | 60.24 | 58.38 | 59.94 | 316,841 | +1.44(+2.46%) |
Apr 13, 2021 | 59.32 | 59.81 | 57.27 | 58.50 | 385,398 | -0.75(-1.27%) |
Apr 12, 2021 | 59.98 | 59.98 | 58.00 | 59.25 | 163,816 | -0.88(-1.46%) |
Apr 09, 2021 | 59.79 | 60.40 | 58.08 | 60.13 | 368,900 | +0.13(+0.22%) |
Apr 08, 2021 | 60.11 | 60.31 | 59.55 | 60.00 | 401,281 | +0.10(+0.17%) |
Apr 07, 2021 | 59.73 | 60.38 | 58.93 | 59.90 | 321,439 | +0.07(+0.12%) |
Apr 06, 2021 | 58.87 | 60.39 | 58.83 | 59.83 | 415,810 | +0.53(+0.89%) |
Apr 05, 2021 | 59.46 | 60.41 | 58.88 | 59.30 | 410,339 | +0.69(+1.18%) |
Apr 01, 2021 | 59.45 | 59.62 | 57.29 | 58.61 | 460,900 | -1.28(-2.14%) |
Mar 31, 2021 | 57.60 | 61.16 | 57.60 | 59.89 | 1,148,372 | +2.24(+3.89%) |
Mar 30, 2021 | 56.74 | 58.50 | 54.44 | 57.65 | 568,357 | +0.58(+1.02%) |
Mar 29, 2021 | 56.15 | 58.88 | 56.15 | 57.07 | 398,941 | +0.52(+0.92%) |
Mar 26, 2021 | 56.47 | 56.83 | 54.21 | 56.55 | 429,900 | +0.65(+1.16%) |
Mar 25, 2021 | 53.88 | 56.32 | 53.00 | 55.90 | 509,686 | +1.28(+2.34%) |
Mar 24, 2021 | 58.91 | 58.91 | 54.54 | 54.62 | 539,071 | -3.54(-6.09%) |
Mar 23, 2021 | 58.56 | 59.62 | 57.62 | 58.16 | 563,384 | -0.72(-1.22%) |
Mar 22, 2021 | 57.73 | 59.87 | 57.65 | 58.88 | 362,159 | +1.74(+3.05%) |
Mar 19, 2021 | 54.77 | 58.05 | 54.01 | 57.14 | 576,700 | +1.70(+3.07%) |
Mar 18, 2021 | 57.89 | 58.00 | 54.93 | 55.44 | 501,693 | -2.56(-4.41%) |
Mar 17, 2021 | 56.00 | 58.67 | 54.89 | 58.00 | 544,218 | +2.02(+3.61%) |
Mar 16, 2021 | 57.31 | 57.84 | 54.89 | 55.98 | 574,072 | -1.53(-2.66%) |
Mar 15, 2021 | 58.04 | 58.42 | 56.82 | 57.51 | 543,053 | -0.61(-1.05%) |
Mar 12, 2021 | 58.50 | 58.84 | 57.10 | 58.12 | 477,300 | -0.44(-0.75%) |
Mar 11, 2021 | 59.03 | 60.00 | 58.00 | 58.56 | 647,340 | +0.00(+0.00%) |
Mar 10, 2021 | 56.99 | 59.26 | 56.51 | 58.56 | 677,974 | +2.01(+3.55%) |
Mar 09, 2021 | 56.64 | 59.64 | 56.26 | 56.55 | 667,619 | +0.67(+1.20%) |
Mar 08, 2021 | 56.56 | 59.18 | 55.70 | 55.88 | 746,221 | -0.68(-1.20%) |
Mar 05, 2021 | 55.77 | 56.94 | 53.34 | 56.56 | 935,600 | +0.88(+1.58%) |
Mar 04, 2021 | 55.72 | 56.75 | 52.86 | 55.68 | 806,495 | -0.77(-1.36%) |
Mar 03, 2021 | 54.61 | 58.31 | 54.52 | 56.45 | 1,133,865 | +1.99(+3.65%) |
Mar 02, 2021 | 54.04 | 54.80 | 52.61 | 54.46 | 478,041 | +0.99(+1.85%) |
Mar 01, 2021 | 51.50 | 54.07 | 51.41 | 53.47 | 1,070,870 | +3.16(+6.28%) |
Feb 26, 2021 | 51.00 | 52.45 | 48.10 | 50.31 | 1,165,100 | -0.51(-1.00%) |
Feb 25, 2021 | 52.83 | 52.83 | 49.76 | 50.82 | 910,793 | -2.05(-3.88%) |
Feb 24, 2021 | 52.13 | 53.46 | 51.21 | 52.87 | 588,673 | +0.50(+0.95%) |
Feb 23, 2021 | 53.08 | 53.27 | 50.27 | 52.37 | 621,413 | -1.68(-3.11%) |
Feb 22, 2021 | 53.74 | 55.30 | 53.25 | 54.05 | 255,596 | -0.23(-0.42%) |
Feb 19, 2021 | 54.19 | 55.33 | 53.04 | 54.28 | 297,500 | +0.64(+1.19%) |
Feb 18, 2021 | 54.31 | 54.91 | 53.56 | 53.64 | 204,771 | -0.78(-1.43%) |
Feb 17, 2021 | 55.00 | 55.00 | 53.42 | 54.42 | 346,020 | -0.75(-1.36%) |
Feb 16, 2021 | 54.70 | 56.55 | 54.22 | 55.17 | 493,561 | +0.63(+1.16%) |
Feb 12, 2021 | 54.88 | 55.57 | 53.95 | 54.54 | 279,000 | -0.23(-0.42%) |
Feb 11, 2021 | 55.01 | 55.60 | 54.29 | 54.77 | 475,606 | -0.29(-0.53%) |
Feb 10, 2021 | 54.85 | 55.38 | 53.58 | 55.06 | 337,417 | +0.30(+0.55%) |
Feb 09, 2021 | 54.33 | 54.79 | 53.03 | 54.76 | 391,138 | +0.46(+0.85%) |
Feb 08, 2021 | 53.91 | 55.02 | 53.13 | 54.30 | 378,816 | +0.52(+0.97%) |
Feb 05, 2021 | 53.75 | 53.89 | 52.15 | 53.78 | 344,300 | +0.65(+1.22%) |
Feb 04, 2021 | 52.50 | 53.67 | 52.30 | 53.13 | 348,297 | +0.97(+1.86%) |
Feb 03, 2021 | 51.80 | 52.24 | 50.84 | 52.16 | 295,902 | +0.62(+1.20%) |
Feb 02, 2021 | 52.08 | 53.36 | 51.24 | 51.54 | 374,993 | +0.31(+0.61%) |