Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 61.59 | 62.28 | 61.42 | 62.01 | 952,704 | +0.22(+0.36%) |
Apr 29, 2021 | 60.82 | 62.10 | 60.31 | 61.79 | 942,806 | +1.35(+2.24%) |
Apr 28, 2021 | 60.45 | 61.41 | 59.82 | 60.43 | 1,121,587 | +0.38(+0.63%) |
Apr 27, 2021 | 59.91 | 60.29 | 59.48 | 60.05 | 939,390 | -0.12(-0.19%) |
Apr 26, 2021 | 61.20 | 61.20 | 59.97 | 60.17 | 594,332 | -0.73(-1.20%) |
Apr 23, 2021 | 60.74 | 61.13 | 60.37 | 60.90 | 1,077,152 | +0.17(+0.27%) |
Apr 22, 2021 | 61.65 | 61.76 | 60.62 | 60.73 | 623,667 | -0.85(-1.38%) |
Apr 21, 2021 | 61.12 | 61.91 | 61.06 | 61.58 | 1,318,333 | +0.53(+0.86%) |
Apr 20, 2021 | 61.05 | 61.34 | 60.51 | 61.06 | 618,488 | -0.19(-0.30%) |
Apr 19, 2021 | 61.45 | 61.47 | 60.89 | 61.24 | 914,480 | +0.03(+0.05%) |
Apr 16, 2021 | 61.89 | 62.07 | 61.06 | 61.21 | 966,657 | -0.16(-0.25%) |
Apr 15, 2021 | 60.30 | 61.52 | 59.62 | 61.37 | 1,299,582 | +1.62(+2.71%) |
Apr 14, 2021 | 60.58 | 61.00 | 59.22 | 59.75 | 678,502 | -1.03(-1.70%) |
Apr 13, 2021 | 61.08 | 61.15 | 60.32 | 60.78 | 803,043 | -0.49(-0.80%) |
Apr 12, 2021 | 61.49 | 61.90 | 60.99 | 61.27 | 1,364,399 | -0.05(-0.08%) |
Apr 09, 2021 | 60.67 | 61.47 | 60.67 | 61.32 | 890,633 | +1.28(+2.13%) |
Apr 08, 2021 | 60.46 | 60.85 | 59.36 | 60.04 | 1,202,453 | -0.73(-1.20%) |
Apr 07, 2021 | 61.23 | 61.55 | 60.57 | 60.77 | 723,076 | -0.31(-0.51%) |
Apr 06, 2021 | 60.56 | 61.13 | 60.44 | 61.08 | 732,625 | +0.25(+0.42%) |
Apr 05, 2021 | 60.43 | 61.07 | 59.94 | 60.83 | 867,951 | +0.83(+1.38%) |
Apr 01, 2021 | 60.04 | 60.22 | 58.91 | 60.00 | 959,680 | +0.16(+0.26%) |
Mar 31, 2021 | 60.48 | 60.51 | 59.80 | 59.85 | 722,334 | -0.57(-0.94%) |
Mar 30, 2021 | 60.67 | 60.92 | 59.97 | 60.41 | 769,038 | -0.42(-0.69%) |
Mar 29, 2021 | 60.29 | 61.07 | 60.12 | 60.83 | 995,749 | +0.40(+0.66%) |
Mar 26, 2021 | 59.90 | 60.53 | 59.70 | 60.43 | 1,079,922 | +0.54(+0.90%) |
Mar 25, 2021 | 59.95 | 60.10 | 58.53 | 59.90 | 1,520,971 | +0.03(+0.05%) |
Mar 24, 2021 | 60.35 | 61.64 | 59.78 | 59.87 | 1,574,641 | -0.26(-0.44%) |
Mar 23, 2021 | 58.62 | 61.00 | 58.37 | 60.13 | 2,836,122 | +1.40(+2.39%) |
Mar 22, 2021 | 56.84 | 59.33 | 56.29 | 58.73 | 1,677,308 | +1.78(+3.13%) |
Mar 19, 2021 | 56.92 | 57.56 | 56.44 | 56.94 | 853,699 | -0.23(-0.41%) |
Mar 18, 2021 | 57.15 | 58.31 | 56.97 | 57.18 | 1,041,481 | -0.01(-0.02%) |
Mar 17, 2021 | 56.69 | 57.29 | 56.63 | 57.19 | 1,040,098 | +0.34(+0.60%) |
Mar 16, 2021 | 57.41 | 57.49 | 56.21 | 56.84 | 1,789,358 | -0.69(-1.20%) |
Mar 15, 2021 | 57.76 | 57.97 | 57.12 | 57.54 | 939,448 | -0.11(-0.19%) |
Mar 12, 2021 | 57.63 | 58.00 | 57.31 | 57.64 | 986,868 | +0.23(+0.41%) |
Mar 11, 2021 | 58.83 | 59.19 | 57.20 | 57.41 | 1,514,854 | -1.37(-2.34%) |
Mar 10, 2021 | 58.19 | 59.26 | 57.70 | 58.78 | 2,041,563 | +0.94(+1.62%) |
Mar 09, 2021 | 58.29 | 59.00 | 57.85 | 57.85 | 1,266,728 | -0.07(-0.12%) |
Mar 08, 2021 | 56.91 | 58.82 | 56.86 | 57.92 | 1,488,422 | +0.61(+1.07%) |
Mar 05, 2021 | 56.77 | 57.75 | 56.03 | 57.30 | 1,146,405 | +0.94(+1.66%) |
Mar 04, 2021 | 56.64 | 57.65 | 55.51 | 56.37 | 1,299,940 | -0.43(-0.75%) |
Mar 03, 2021 | 56.03 | 57.45 | 55.57 | 56.80 | 630,426 | +0.84(+1.50%) |
Mar 02, 2021 | 56.01 | 56.46 | 55.71 | 55.96 | 589,880 | +0.01(+0.02%) |
Mar 01, 2021 | 54.52 | 56.10 | 54.52 | 55.95 | 848,431 | +1.95(+3.61%) |
Feb 26, 2021 | 54.58 | 55.24 | 53.99 | 54.00 | 806,813 | -0.70(-1.28%) |
Feb 25, 2021 | 55.32 | 55.62 | 54.59 | 54.70 | 676,518 | -0.36(-0.66%) |
Feb 24, 2021 | 55.21 | 55.56 | 54.61 | 55.06 | 585,650 | -0.15(-0.26%) |
Feb 23, 2021 | 54.92 | 55.29 | 54.10 | 55.21 | 501,058 | +0.26(+0.48%) |
Feb 22, 2021 | 55.76 | 55.77 | 54.60 | 54.94 | 1,118,997 | -0.82(-1.47%) |
Feb 19, 2021 | 55.48 | 56.10 | 54.82 | 55.76 | 681,851 | +0.38(+0.69%) |
Feb 18, 2021 | 56.47 | 56.86 | 55.37 | 55.38 | 873,551 | -1.17(-2.07%) |
Feb 17, 2021 | 56.53 | 56.67 | 55.99 | 56.55 | 1,074,767 | -0.13(-0.22%) |
Feb 16, 2021 | 57.72 | 57.80 | 56.53 | 56.68 | 578,609 | -0.90(-1.56%) |
Feb 12, 2021 | 56.29 | 58.03 | 56.29 | 57.58 | 1,064,738 | +0.96(+1.70%) |
Feb 11, 2021 | 57.48 | 57.67 | 55.85 | 56.61 | 861,197 | -1.05(-1.83%) |
Feb 10, 2021 | 58.61 | 59.11 | 57.49 | 57.66 | 1,127,945 | -0.99(-1.69%) |
Feb 09, 2021 | 58.30 | 59.46 | 57.65 | 58.66 | 1,273,589 | +0.54(+0.92%) |
Feb 08, 2021 | 55.86 | 58.22 | 55.63 | 58.12 | 2,655,820 | +2.31(+4.14%) |
Feb 05, 2021 | 53.45 | 56.00 | 53.13 | 55.81 | 2,260,287 | +4.78(+9.36%) |
Feb 04, 2021 | 50.79 | 51.21 | 50.22 | 51.04 | 1,271,790 | +0.58(+1.16%) |
Feb 03, 2021 | 49.71 | 50.65 | 49.57 | 50.45 | 801,324 | +0.56(+1.11%) |
Feb 02, 2021 | 49.56 | 50.97 | 48.89 | 49.89 | 914,654 | +1.14(+2.34%) |