Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 60.03 | 62.15 | 58.59 | 59.69 | 509,992 | -3.88(-6.11%) |
Apr 29, 2021 | 63.54 | 63.90 | 62.54 | 63.57 | 145,323 | +0.77(+1.23%) |
Apr 28, 2021 | 62.97 | 63.40 | 62.11 | 62.80 | 137,952 | -0.42(-0.66%) |
Apr 27, 2021 | 63.49 | 63.51 | 62.65 | 63.21 | 189,044 | -0.34(-0.53%) |
Apr 26, 2021 | 63.37 | 64.12 | 63.36 | 63.55 | 142,399 | +0.80(+1.28%) |
Apr 23, 2021 | 61.93 | 63.20 | 61.93 | 62.75 | 243,026 | +1.06(+1.72%) |
Apr 22, 2021 | 61.92 | 62.30 | 60.45 | 61.69 | 233,425 | -0.60(-0.97%) |
Apr 21, 2021 | 61.11 | 62.40 | 61.11 | 62.29 | 153,272 | +1.33(+2.18%) |
Apr 20, 2021 | 62.27 | 62.91 | 60.32 | 60.97 | 141,967 | -1.86(-2.96%) |
Apr 19, 2021 | 62.95 | 63.23 | 61.92 | 62.83 | 170,988 | -0.71(-1.12%) |
Apr 16, 2021 | 62.98 | 64.27 | 62.66 | 63.54 | 289,490 | +1.03(+1.65%) |
Apr 15, 2021 | 63.04 | 63.35 | 61.59 | 62.51 | 193,875 | +0.09(+0.14%) |
Apr 14, 2021 | 61.82 | 63.03 | 61.10 | 62.42 | 128,130 | +0.51(+0.83%) |
Apr 13, 2021 | 62.32 | 62.49 | 60.68 | 61.91 | 221,579 | -0.66(-1.06%) |
Apr 12, 2021 | 62.79 | 62.79 | 61.87 | 62.57 | 189,555 | -0.08(-0.13%) |
Apr 09, 2021 | 62.12 | 62.78 | 61.44 | 62.65 | 202,785 | +0.67(+1.09%) |
Apr 08, 2021 | 63.02 | 63.02 | 61.27 | 61.97 | 184,817 | -0.74(-1.18%) |
Apr 07, 2021 | 63.90 | 64.10 | 61.90 | 62.72 | 432,502 | -1.41(-2.21%) |
Apr 06, 2021 | 64.17 | 65.47 | 63.78 | 64.13 | 515,218 | +0.07(+0.11%) |
Apr 05, 2021 | 65.10 | 65.14 | 60.96 | 64.06 | 895,379 | -1.04(-1.60%) |
Apr 01, 2021 | 64.39 | 65.12 | 63.48 | 65.10 | 307,008 | +0.71(+1.11%) |
Mar 31, 2021 | 62.68 | 64.64 | 62.05 | 64.39 | 721,327 | +2.18(+3.50%) |
Mar 30, 2021 | 61.04 | 62.84 | 60.65 | 62.21 | 212,578 | +1.18(+1.93%) |
Mar 29, 2021 | 63.42 | 64.05 | 61.01 | 61.04 | 335,857 | -2.71(-4.25%) |
Mar 26, 2021 | 60.88 | 63.84 | 60.29 | 63.75 | 363,921 | +3.40(+5.64%) |
Mar 25, 2021 | 56.55 | 60.84 | 56.39 | 60.34 | 546,214 | +3.66(+6.46%) |
Mar 24, 2021 | 58.85 | 59.60 | 56.67 | 56.68 | 513,053 | -1.45(-2.50%) |
Mar 23, 2021 | 58.93 | 61.08 | 57.48 | 58.14 | 381,845 | -1.13(-1.90%) |
Mar 22, 2021 | 60.00 | 60.36 | 58.54 | 59.26 | 231,108 | -1.12(-1.85%) |
Mar 19, 2021 | 61.24 | 61.82 | 59.75 | 60.38 | 905,456 | -1.06(-1.72%) |
Mar 18, 2021 | 62.58 | 64.15 | 61.01 | 61.44 | 328,815 | -1.53(-2.43%) |
Mar 17, 2021 | 64.20 | 64.20 | 62.63 | 62.97 | 262,807 | -1.36(-2.11%) |
Mar 16, 2021 | 66.20 | 66.54 | 64.06 | 64.33 | 194,249 | -2.01(-3.03%) |
Mar 15, 2021 | 65.26 | 67.12 | 64.91 | 66.34 | 396,895 | +0.68(+1.04%) |
Mar 12, 2021 | 63.31 | 65.75 | 63.31 | 65.65 | 228,664 | +2.36(+3.74%) |
Mar 11, 2021 | 63.76 | 64.14 | 62.51 | 63.29 | 320,250 | +0.05(+0.08%) |
Mar 10, 2021 | 62.08 | 63.58 | 61.31 | 63.24 | 236,186 | +1.86(+3.03%) |
Mar 09, 2021 | 61.83 | 62.36 | 59.57 | 61.38 | 351,906 | +0.51(+0.85%) |
Mar 08, 2021 | 59.07 | 61.58 | 58.74 | 60.87 | 262,912 | +2.35(+4.02%) |
Mar 05, 2021 | 58.00 | 58.59 | 56.20 | 58.51 | 264,247 | +1.91(+3.37%) |
Mar 04, 2021 | 57.66 | 58.04 | 55.78 | 56.60 | 243,301 | -0.78(-1.36%) |
Mar 03, 2021 | 56.97 | 58.11 | 56.74 | 57.38 | 261,209 | +0.81(+1.43%) |
Mar 02, 2021 | 56.87 | 57.47 | 55.97 | 56.57 | 243,724 | -0.34(-0.59%) |
Mar 01, 2021 | 57.46 | 58.11 | 56.36 | 56.91 | 426,798 | +0.79(+1.41%) |
Feb 26, 2021 | 56.14 | 57.89 | 53.99 | 56.12 | 511,916 | -0.67(-1.18%) |
Feb 25, 2021 | 63.30 | 63.38 | 56.52 | 56.79 | 998,681 | -10.70(-15.86%) |
Feb 24, 2021 | 65.00 | 67.72 | 64.70 | 67.49 | 301,318 | +2.91(+4.50%) |
Feb 23, 2021 | 63.25 | 64.78 | 62.60 | 64.59 | 223,786 | +0.88(+1.38%) |
Feb 22, 2021 | 63.47 | 64.53 | 63.08 | 63.71 | 228,655 | -0.91(-1.41%) |
Feb 19, 2021 | 63.60 | 64.65 | 63.48 | 64.62 | 162,147 | +1.40(+2.22%) |
Feb 18, 2021 | 63.80 | 64.14 | 62.29 | 63.21 | 214,683 | -0.82(-1.28%) |
Feb 17, 2021 | 63.97 | 64.95 | 63.10 | 64.03 | 236,047 | -0.32(-0.49%) |
Feb 16, 2021 | 64.30 | 65.08 | 63.97 | 64.35 | 201,995 | +0.47(+0.74%) |
Feb 12, 2021 | 62.43 | 63.89 | 62.43 | 63.87 | 135,257 | +1.00(+1.59%) |
Feb 11, 2021 | 62.11 | 63.40 | 61.82 | 62.88 | 279,613 | +1.09(+1.76%) |
Feb 10, 2021 | 61.49 | 62.28 | 60.92 | 61.79 | 218,388 | +0.72(+1.18%) |
Feb 09, 2021 | 60.94 | 61.61 | 59.67 | 61.06 | 260,588 | -0.03(-0.05%) |
Feb 08, 2021 | 61.23 | 61.58 | 60.48 | 61.09 | 279,998 | +0.23(+0.37%) |
Feb 05, 2021 | 61.10 | 61.12 | 60.00 | 60.87 | 243,423 | +0.60(+1.00%) |
Feb 04, 2021 | 59.29 | 60.26 | 58.95 | 60.26 | 136,754 | +0.91(+1.53%) |
Feb 03, 2021 | 59.28 | 59.45 | 58.31 | 59.35 | 161,092 | -0.08(-0.13%) |
Feb 02, 2021 | 58.53 | 59.67 | 57.42 | 59.43 | 187,374 | +2.00(+3.48%) |