Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 56.06 | 58.06 | 55.25 | 55.66 | 10,841,800 | -1.44(-2.52%) |
Apr 29, 2021 | 63.96 | 63.96 | 54.36 | 57.10 | 27,076,180 | -6.30(-9.94%) |
Apr 28, 2021 | 62.24 | 64.08 | 61.03 | 63.40 | 4,481,943 | +1.26(+2.03%) |
Apr 27, 2021 | 64.85 | 65.64 | 62.05 | 62.14 | 9,832,287 | -0.92(-1.46%) |
Apr 26, 2021 | 63.98 | 64.80 | 62.94 | 63.06 | 4,742,875 | -0.64(-1.00%) |
Apr 23, 2021 | 61.40 | 63.81 | 61.29 | 63.70 | 4,372,200 | +2.70(+4.43%) |
Apr 22, 2021 | 60.76 | 62.52 | 59.91 | 61.00 | 4,749,036 | +0.26(+0.43%) |
Apr 21, 2021 | 60.31 | 61.38 | 59.13 | 60.74 | 5,301,848 | -0.06(-0.10%) |
Apr 20, 2021 | 61.73 | 62.04 | 58.80 | 60.80 | 5,179,626 | -1.07(-1.73%) |
Apr 19, 2021 | 62.94 | 63.54 | 61.62 | 61.87 | 3,871,443 | -1.53(-2.41%) |
Apr 16, 2021 | 64.47 | 64.87 | 63.14 | 63.40 | 3,292,800 | -1.04(-1.61%) |
Apr 15, 2021 | 63.47 | 65.01 | 62.74 | 64.44 | 5,304,395 | +1.64(+2.61%) |
Apr 14, 2021 | 62.34 | 64.99 | 62.29 | 62.80 | 5,163,208 | +0.47(+0.75%) |
Apr 13, 2021 | 59.26 | 62.38 | 58.35 | 62.33 | 5,669,200 | +2.48(+4.14%) |
Apr 12, 2021 | 61.26 | 62.25 | 59.03 | 59.85 | 8,683,938 | -1.12(-1.84%) |
Apr 09, 2021 | 61.50 | 61.75 | 59.71 | 60.97 | 7,642,800 | -1.04(-1.68%) |
Apr 08, 2021 | 61.11 | 62.14 | 60.52 | 62.01 | 4,918,476 | +1.05(+1.72%) |
Apr 07, 2021 | 63.85 | 64.14 | 60.79 | 60.96 | 6,128,141 | -3.28(-5.11%) |
Apr 06, 2021 | 64.53 | 65.35 | 64.12 | 64.24 | 3,728,697 | -0.23(-0.36%) |
Apr 05, 2021 | 65.55 | 65.94 | 63.55 | 64.47 | 4,200,627 | -0.17(-0.26%) |
Apr 01, 2021 | 63.45 | 64.69 | 62.07 | 64.64 | 5,154,500 | +1.46(+2.31%) |
Mar 31, 2021 | 62.97 | 63.96 | 61.41 | 63.18 | 5,821,789 | +0.13(+0.21%) |
Mar 30, 2021 | 63.61 | 63.94 | 62.33 | 63.05 | 3,475,034 | -0.57(-0.90%) |
Mar 29, 2021 | 64.49 | 65.19 | 63.45 | 63.62 | 3,171,410 | -0.89(-1.38%) |
Mar 26, 2021 | 64.71 | 65.42 | 63.35 | 64.51 | 4,384,800 | +0.94(+1.48%) |
Mar 25, 2021 | 59.91 | 63.88 | 59.54 | 63.57 | 4,676,437 | +2.60(+4.26%) |
Mar 24, 2021 | 62.37 | 63.75 | 60.89 | 60.97 | 3,238,270 | -0.59(-0.96%) |
Mar 23, 2021 | 63.80 | 64.16 | 60.86 | 61.56 | 5,397,555 | -2.60(-4.05%) |
Mar 22, 2021 | 66.68 | 66.97 | 63.96 | 64.16 | 5,065,082 | -2.40(-3.61%) |
Mar 19, 2021 | 65.56 | 67.47 | 64.23 | 66.56 | 6,036,200 | +0.48(+0.73%) |
Mar 18, 2021 | 66.43 | 68.28 | 65.52 | 66.08 | 8,048,484 | +0.15(+0.23%) |
Mar 17, 2021 | 64.99 | 66.30 | 64.24 | 65.93 | 5,635,635 | +1.24(+1.92%) |
Mar 16, 2021 | 67.34 | 67.78 | 63.94 | 64.69 | 6,497,045 | -2.73(-4.05%) |
Mar 15, 2021 | 66.33 | 67.80 | 64.87 | 67.42 | 8,148,347 | +1.05(+1.58%) |
Mar 12, 2021 | 62.49 | 66.90 | 61.73 | 66.37 | 8,332,500 | +3.65(+5.82%) |
Mar 11, 2021 | 62.29 | 64.91 | 62.20 | 62.72 | 5,776,843 | +1.41(+2.30%) |
Mar 10, 2021 | 62.68 | 63.90 | 61.13 | 61.31 | 7,267,945 | -1.03(-1.65%) |
Mar 09, 2021 | 65.05 | 65.18 | 61.76 | 62.34 | 8,109,353 | -1.97(-3.06%) |
Mar 08, 2021 | 65.34 | 65.95 | 63.78 | 64.31 | 8,827,310 | +0.19(+0.30%) |
Mar 05, 2021 | 63.16 | 65.09 | 60.98 | 64.12 | 14,017,600 | +2.25(+3.64%) |
Mar 04, 2021 | 61.50 | 63.26 | 59.44 | 61.87 | 13,446,159 | +0.11(+0.18%) |
Mar 03, 2021 | 59.70 | 63.58 | 57.98 | 61.76 | 23,926,576 | +4.70(+8.24%) |
Mar 02, 2021 | 57.51 | 58.16 | 56.72 | 57.06 | 3,802,618 | -0.28(-0.49%) |
Mar 01, 2021 | 56.96 | 58.35 | 56.64 | 57.34 | 4,094,940 | +1.64(+2.94%) |
Feb 26, 2021 | 55.78 | 57.19 | 54.86 | 55.70 | 4,477,400 | -0.21(-0.38%) |
Feb 25, 2021 | 59.06 | 59.49 | 55.11 | 55.91 | 7,025,533 | -3.22(-5.45%) |
Feb 24, 2021 | 57.64 | 59.66 | 56.69 | 59.13 | 6,369,268 | +1.41(+2.44%) |
Feb 23, 2021 | 55.65 | 58.25 | 54.54 | 57.72 | 5,849,862 | +0.90(+1.58%) |
Feb 22, 2021 | 58.14 | 59.47 | 56.70 | 56.82 | 7,930,160 | -2.11(-3.58%) |
Feb 19, 2021 | 57.67 | 59.82 | 57.51 | 58.93 | 9,237,900 | +1.86(+3.26%) |
Feb 18, 2021 | 57.00 | 58.32 | 56.45 | 57.07 | 7,202,546 | -1.04(-1.79%) |
Feb 17, 2021 | 57.61 | 58.26 | 55.76 | 58.11 | 4,476,804 | -0.34(-0.59%) |
Feb 16, 2021 | 58.15 | 58.92 | 57.38 | 58.45 | 7,241,221 | +0.80(+1.40%) |
Feb 12, 2021 | 56.20 | 57.68 | 55.30 | 57.65 | 6,414,900 | +0.58(+1.02%) |
Feb 11, 2021 | 55.76 | 57.60 | 55.40 | 57.07 | 10,475,014 | +0.86(+1.53%) |
Feb 10, 2021 | 58.50 | 59.40 | 55.26 | 56.21 | 20,491,120 | +2.57(+4.79%) |
Feb 09, 2021 | 52.94 | 54.79 | 52.70 | 53.64 | 11,158,752 | +0.23(+0.43%) |
Feb 08, 2021 | 53.31 | 54.75 | 52.60 | 53.41 | 5,460,084 | +0.29(+0.55%) |
Feb 05, 2021 | 52.25 | 53.54 | 52.14 | 53.12 | 6,222,400 | +1.35(+2.61%) |
Feb 04, 2021 | 49.84 | 52.31 | 49.55 | 51.77 | 6,846,196 | +2.36(+4.78%) |
Feb 03, 2021 | 47.89 | 49.74 | 47.21 | 49.41 | 5,045,058 | +1.91(+4.02%) |
Feb 02, 2021 | 46.10 | 48.32 | 46.10 | 47.50 | 7,039,337 | +1.99(+4.37%) |