Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 60.34 | 60.39 | 59.86 | 60.04 | 1,169,000 | -0.59(-0.98%) |
Apr 29, 2021 | 59.60 | 60.80 | 59.41 | 60.63 | 688,455 | +1.30(+2.19%) |
Apr 28, 2021 | 59.48 | 60.09 | 59.32 | 59.33 | 1,763,996 | -0.16(-0.27%) |
Apr 27, 2021 | 59.53 | 59.82 | 58.93 | 59.50 | 752,556 | +0.06(+0.10%) |
Apr 26, 2021 | 59.49 | 59.81 | 59.30 | 59.44 | 405,565 | +0.14(+0.24%) |
Apr 23, 2021 | 58.70 | 59.58 | 58.57 | 59.30 | 492,965 | +0.85(+1.45%) |
Apr 22, 2021 | 58.88 | 59.47 | 58.30 | 58.45 | 530,297 | -0.39(-0.67%) |
Apr 21, 2021 | 58.01 | 59.09 | 57.97 | 58.84 | 667,051 | +0.94(+1.62%) |
Apr 20, 2021 | 57.98 | 58.31 | 57.23 | 57.90 | 431,584 | -0.02(-0.03%) |
Apr 19, 2021 | 58.13 | 58.39 | 57.57 | 57.92 | 383,583 | -0.19(-0.33%) |
Apr 16, 2021 | 57.83 | 58.42 | 57.63 | 58.11 | 513,493 | +0.44(+0.76%) |
Apr 15, 2021 | 57.09 | 57.72 | 56.82 | 57.67 | 368,018 | +0.80(+1.41%) |
Apr 14, 2021 | 56.58 | 57.39 | 56.58 | 56.87 | 501,534 | +0.31(+0.54%) |
Apr 13, 2021 | 57.10 | 57.10 | 56.37 | 56.56 | 356,493 | -0.74(-1.28%) |
Apr 12, 2021 | 56.83 | 57.32 | 56.78 | 57.30 | 340,974 | +0.33(+0.59%) |
Apr 09, 2021 | 56.33 | 57.11 | 56.04 | 56.97 | 415,360 | +0.77(+1.38%) |
Apr 08, 2021 | 56.19 | 56.31 | 55.94 | 56.19 | 400,758 | +0.04(+0.07%) |
Apr 07, 2021 | 56.47 | 56.66 | 55.98 | 56.15 | 322,566 | -0.29(-0.51%) |
Apr 06, 2021 | 56.20 | 57.02 | 56.11 | 56.44 | 333,265 | +0.39(+0.70%) |
Apr 05, 2021 | 56.29 | 56.61 | 55.96 | 56.05 | 525,464 | -0.22(-0.39%) |
Apr 01, 2021 | 55.91 | 56.28 | 55.50 | 56.27 | 371,373 | +0.74(+1.32%) |
Mar 31, 2021 | 56.57 | 56.72 | 55.52 | 55.53 | 648,658 | -0.91(-1.61%) |
Mar 30, 2021 | 56.13 | 56.75 | 55.94 | 56.44 | 308,670 | +0.32(+0.56%) |
Mar 29, 2021 | 55.92 | 56.60 | 55.74 | 56.13 | 494,403 | -0.17(-0.31%) |
Mar 26, 2021 | 56.43 | 56.72 | 55.65 | 56.30 | 438,925 | +0.39(+0.70%) |
Mar 25, 2021 | 54.70 | 56.27 | 54.49 | 55.91 | 681,442 | +1.02(+1.86%) |
Mar 24, 2021 | 55.02 | 55.96 | 54.83 | 54.88 | 777,969 | +0.20(+0.37%) |
Mar 23, 2021 | 56.17 | 56.47 | 54.36 | 54.68 | 484,474 | -1.93(-3.41%) |
Mar 22, 2021 | 56.81 | 57.18 | 55.72 | 56.61 | 662,021 | -0.21(-0.37%) |
Mar 19, 2021 | 57.48 | 57.70 | 56.51 | 56.82 | 1,282,423 | -0.84(-1.46%) |
Mar 18, 2021 | 57.80 | 58.53 | 57.61 | 57.66 | 357,929 | -0.20(-0.35%) |
Mar 17, 2021 | 57.82 | 58.07 | 57.33 | 57.86 | 344,299 | +0.04(+0.07%) |
Mar 16, 2021 | 58.90 | 58.98 | 57.42 | 57.82 | 481,099 | -1.07(-1.82%) |
Mar 15, 2021 | 58.65 | 58.90 | 57.85 | 58.89 | 300,585 | +0.21(+0.36%) |
Mar 12, 2021 | 58.20 | 58.75 | 57.89 | 58.68 | 277,430 | +0.52(+0.89%) |
Mar 11, 2021 | 58.54 | 58.93 | 57.96 | 58.17 | 210,123 | -0.21(-0.36%) |
Mar 10, 2021 | 56.59 | 58.78 | 56.39 | 58.38 | 465,142 | +1.98(+3.50%) |
Mar 09, 2021 | 57.88 | 57.88 | 56.37 | 56.40 | 346,323 | -1.00(-1.75%) |
Mar 08, 2021 | 56.60 | 57.84 | 56.32 | 57.40 | 373,423 | +0.95(+1.69%) |
Mar 05, 2021 | 55.27 | 56.55 | 54.52 | 56.45 | 413,370 | +1.96(+3.59%) |
Mar 04, 2021 | 55.49 | 55.72 | 54.25 | 54.49 | 503,929 | -1.01(-1.82%) |
Mar 03, 2021 | 56.34 | 56.70 | 55.39 | 55.50 | 688,987 | -1.05(-1.86%) |
Mar 02, 2021 | 57.73 | 57.73 | 56.20 | 56.55 | 409,647 | -0.83(-1.45%) |
Mar 01, 2021 | 56.88 | 57.92 | 56.85 | 57.39 | 385,970 | +1.14(+2.02%) |
Feb 26, 2021 | 57.65 | 57.65 | 56.20 | 56.25 | 595,287 | -1.08(-1.88%) |
Feb 25, 2021 | 59.08 | 59.27 | 57.12 | 57.33 | 345,054 | -1.84(-3.11%) |
Feb 24, 2021 | 58.58 | 59.42 | 58.03 | 59.17 | 341,236 | +0.74(+1.27%) |
Feb 23, 2021 | 58.01 | 58.68 | 57.54 | 58.43 | 339,698 | +0.11(+0.18%) |
Feb 22, 2021 | 57.78 | 58.45 | 57.56 | 58.32 | 384,621 | +0.04(+0.07%) |
Feb 19, 2021 | 56.81 | 58.39 | 56.81 | 58.28 | 1,191,727 | +1.89(+3.35%) |
Feb 18, 2021 | 57.40 | 57.43 | 56.32 | 56.39 | 601,383 | -1.21(-2.11%) |
Feb 17, 2021 | 58.08 | 58.15 | 57.18 | 57.61 | 311,572 | -0.66(-1.13%) |
Feb 16, 2021 | 59.84 | 59.87 | 58.19 | 58.26 | 419,724 | -1.23(-2.07%) |
Feb 12, 2021 | 58.75 | 59.68 | 58.45 | 59.50 | 192,494 | +0.50(+0.84%) |
Feb 11, 2021 | 59.03 | 59.34 | 58.25 | 59.00 | 463,114 | +0.44(+0.75%) |
Feb 10, 2021 | 58.58 | 58.75 | 57.83 | 58.56 | 489,788 | +0.31(+0.52%) |
Feb 09, 2021 | 59.23 | 59.23 | 58.20 | 58.25 | 387,482 | -0.96(-1.62%) |
Feb 08, 2021 | 58.60 | 59.22 | 58.53 | 59.22 | 440,785 | +0.69(+1.17%) |
Feb 05, 2021 | 58.69 | 58.90 | 58.07 | 58.53 | 352,790 | +0.49(+0.85%) |
Feb 04, 2021 | 58.20 | 58.70 | 57.60 | 58.04 | 916,522 | +0.13(+0.23%) |
Feb 03, 2021 | 58.12 | 58.36 | 57.63 | 57.90 | 315,149 | -0.43(-0.73%) |
Feb 02, 2021 | 57.90 | 58.51 | 57.68 | 58.33 | 347,643 | +0.87(+1.51%) |