Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 61.01 | 61.19 | 59.96 | 60.30 | 2,110,353 | -1.00(-1.63%) |
Apr 29, 2021 | 60.63 | 61.57 | 60.50 | 61.30 | 1,686,691 | +0.90(+1.48%) |
Apr 28, 2021 | 61.43 | 61.44 | 58.81 | 60.40 | 2,543,828 | +0.40(+0.66%) |
Apr 27, 2021 | 59.84 | 60.50 | 59.61 | 60.01 | 2,010,283 | +0.16(+0.27%) |
Apr 26, 2021 | 61.32 | 61.45 | 59.76 | 59.85 | 1,724,216 | -1.27(-2.08%) |
Apr 23, 2021 | 60.41 | 61.20 | 60.26 | 61.12 | 1,742,543 | +0.64(+1.06%) |
Apr 22, 2021 | 60.77 | 60.88 | 60.19 | 60.48 | 1,690,406 | +0.02(+0.03%) |
Apr 21, 2021 | 60.35 | 61.00 | 60.11 | 60.46 | 1,031,668 | +0.52(+0.87%) |
Apr 20, 2021 | 60.77 | 61.21 | 59.42 | 59.94 | 1,807,797 | -0.99(-1.63%) |
Apr 19, 2021 | 60.96 | 61.20 | 60.39 | 60.93 | 1,480,723 | -0.04(-0.06%) |
Apr 16, 2021 | 60.24 | 61.63 | 59.97 | 60.97 | 3,231,687 | +1.30(+2.18%) |
Apr 15, 2021 | 59.01 | 59.76 | 58.71 | 59.67 | 1,929,505 | +0.69(+1.17%) |
Apr 14, 2021 | 59.30 | 59.34 | 58.61 | 58.98 | 1,479,692 | -0.29(-0.49%) |
Apr 13, 2021 | 59.56 | 59.65 | 58.77 | 59.27 | 1,616,810 | -0.38(-0.63%) |
Apr 12, 2021 | 59.37 | 59.79 | 59.30 | 59.65 | 1,633,950 | +0.20(+0.33%) |
Apr 09, 2021 | 58.23 | 59.51 | 58.09 | 59.45 | 1,379,182 | +1.38(+2.37%) |
Apr 08, 2021 | 57.64 | 58.15 | 57.58 | 58.07 | 2,228,826 | +0.40(+0.69%) |
Apr 07, 2021 | 58.75 | 58.75 | 57.35 | 57.68 | 2,502,727 | -1.26(-2.13%) |
Apr 06, 2021 | 59.14 | 59.34 | 58.29 | 58.93 | 2,734,895 | +0.59(+1.02%) |
Apr 05, 2021 | 58.03 | 58.50 | 57.87 | 58.34 | 1,294,554 | +0.76(+1.33%) |
Apr 01, 2021 | 56.64 | 57.59 | 56.28 | 57.57 | 1,990,857 | +1.03(+1.82%) |
Mar 31, 2021 | 57.06 | 57.36 | 56.23 | 56.54 | 1,808,588 | -0.10(-0.18%) |
Mar 30, 2021 | 56.64 | 57.05 | 56.44 | 56.65 | 2,034,995 | -0.11(-0.20%) |
Mar 29, 2021 | 56.77 | 57.41 | 56.33 | 56.76 | 1,838,576 | +0.08(+0.13%) |
Mar 26, 2021 | 55.04 | 56.75 | 54.94 | 56.69 | 1,831,000 | +1.91(+3.48%) |
Mar 25, 2021 | 54.32 | 55.03 | 53.41 | 54.78 | 1,587,317 | +0.69(+1.27%) |
Mar 24, 2021 | 53.91 | 54.84 | 53.89 | 54.09 | 1,398,439 | +0.40(+0.74%) |
Mar 23, 2021 | 54.49 | 55.19 | 53.36 | 53.69 | 1,784,659 | -0.86(-1.57%) |
Mar 22, 2021 | 54.06 | 54.66 | 53.55 | 54.55 | 1,807,412 | +0.44(+0.82%) |
Mar 19, 2021 | 53.98 | 54.56 | 53.50 | 54.11 | 3,496,739 | +0.21(+0.39%) |
Mar 18, 2021 | 53.57 | 54.29 | 53.45 | 53.90 | 1,659,009 | +0.08(+0.14%) |
Mar 17, 2021 | 53.66 | 54.23 | 53.03 | 53.82 | 1,834,151 | +0.08(+0.14%) |
Mar 16, 2021 | 54.27 | 54.65 | 53.52 | 53.75 | 2,142,945 | -0.51(-0.94%) |
Mar 15, 2021 | 53.68 | 54.33 | 53.24 | 54.26 | 3,271,049 | +0.60(+1.13%) |
Mar 12, 2021 | 53.61 | 53.89 | 53.23 | 53.66 | 1,725,381 | -0.20(-0.37%) |
Mar 11, 2021 | 53.65 | 54.26 | 53.44 | 53.85 | 1,466,759 | +0.21(+0.39%) |
Mar 10, 2021 | 52.48 | 54.07 | 52.37 | 53.65 | 2,706,150 | +1.39(+2.66%) |
Mar 09, 2021 | 52.23 | 52.62 | 51.97 | 52.26 | 2,247,480 | +0.48(+0.93%) |
Mar 08, 2021 | 51.27 | 52.61 | 51.00 | 51.78 | 1,792,083 | +0.53(+1.03%) |
Mar 05, 2021 | 50.28 | 51.34 | 49.47 | 51.25 | 2,185,780 | +1.37(+2.74%) |
Mar 04, 2021 | 50.14 | 51.32 | 49.06 | 49.88 | 3,107,056 | -0.36(-0.71%) |
Mar 03, 2021 | 50.69 | 51.05 | 50.05 | 50.24 | 1,931,021 | -0.73(-1.43%) |
Mar 02, 2021 | 51.43 | 51.60 | 50.50 | 50.96 | 1,954,604 | -0.46(-0.90%) |
Mar 01, 2021 | 50.79 | 52.09 | 50.71 | 51.43 | 1,775,323 | +1.19(+2.37%) |
Feb 26, 2021 | 50.22 | 51.03 | 49.98 | 50.24 | 2,272,859 | +0.27(+0.55%) |
Feb 25, 2021 | 50.66 | 51.17 | 49.74 | 49.96 | 1,810,728 | -0.83(-1.64%) |
Feb 24, 2021 | 50.69 | 51.35 | 50.22 | 50.79 | 2,005,443 | +0.08(+0.15%) |
Feb 23, 2021 | 51.15 | 51.18 | 49.84 | 50.72 | 2,560,041 | -0.59(-1.16%) |
Feb 22, 2021 | 51.56 | 51.75 | 50.83 | 51.31 | 1,593,614 | -0.23(-0.44%) |
Feb 19, 2021 | 51.05 | 51.86 | 51.05 | 51.54 | 2,649,674 | +0.61(+1.20%) |
Feb 18, 2021 | 51.22 | 51.60 | 50.79 | 50.93 | 1,291,128 | -0.25(-0.50%) |
Feb 17, 2021 | 50.28 | 51.30 | 50.06 | 51.18 | 2,316,561 | +0.70(+1.38%) |
Feb 16, 2021 | 52.01 | 52.01 | 50.17 | 50.48 | 2,271,977 | -1.39(-2.68%) |
Feb 12, 2021 | 51.73 | 52.60 | 51.44 | 51.87 | 2,031,113 | -0.06(-0.11%) |
Feb 11, 2021 | 52.54 | 52.84 | 51.27 | 51.93 | 2,457,854 | -0.25(-0.49%) |
Feb 10, 2021 | 52.60 | 52.74 | 51.04 | 52.18 | 3,756,580 | -0.95(-1.79%) |
Feb 09, 2021 | 52.69 | 53.93 | 51.94 | 53.14 | 3,266,754 | -0.98(-1.81%) |
Feb 08, 2021 | 53.80 | 54.59 | 53.75 | 54.12 | 2,023,938 | +0.86(+1.61%) |
Feb 05, 2021 | 53.06 | 53.61 | 52.70 | 53.26 | 1,638,408 | +0.47(+0.89%) |
Feb 04, 2021 | 52.38 | 53.26 | 52.12 | 52.79 | 1,575,996 | +0.42(+0.79%) |
Feb 03, 2021 | 52.22 | 52.84 | 51.93 | 52.37 | 1,305,566 | +0.10(+0.20%) |
Feb 02, 2021 | 52.35 | 52.85 | 52.05 | 52.27 | 1,551,766 | +0.27(+0.53%) |