Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 61.32 | 62.87 | 60.22 | 60.92 | 736,600 | -0.49(-0.80%) |
Apr 29, 2021 | 61.55 | 63.06 | 60.17 | 61.41 | 570,071 | -0.21(-0.34%) |
Apr 28, 2021 | 61.27 | 61.97 | 60.49 | 61.62 | 448,245 | +0.26(+0.42%) |
Apr 27, 2021 | 61.39 | 62.49 | 60.86 | 61.36 | 410,905 | -0.32(-0.52%) |
Apr 26, 2021 | 62.72 | 62.84 | 61.63 | 61.68 | 345,884 | -0.51(-0.82%) |
Apr 23, 2021 | 61.88 | 62.78 | 60.65 | 62.19 | 331,800 | +0.67(+1.09%) |
Apr 22, 2021 | 62.92 | 63.00 | 61.02 | 61.52 | 476,753 | -1.03(-1.65%) |
Apr 21, 2021 | 60.51 | 62.66 | 60.29 | 62.55 | 416,428 | +1.85(+3.05%) |
Apr 20, 2021 | 60.34 | 61.44 | 59.21 | 60.70 | 457,752 | -0.14(-0.23%) |
Apr 19, 2021 | 62.30 | 62.71 | 60.32 | 60.84 | 704,081 | -1.28(-2.06%) |
Apr 16, 2021 | 60.71 | 62.24 | 60.17 | 62.12 | 518,400 | +1.84(+3.05%) |
Apr 15, 2021 | 59.46 | 60.32 | 58.41 | 60.28 | 308,085 | +1.41(+2.40%) |
Apr 14, 2021 | 59.06 | 60.04 | 58.44 | 58.87 | 349,022 | -0.03(-0.05%) |
Apr 13, 2021 | 59.50 | 59.50 | 57.84 | 58.90 | 364,566 | -0.53(-0.89%) |
Apr 12, 2021 | 60.00 | 60.14 | 59.08 | 59.43 | 258,760 | -0.28(-0.47%) |
Apr 09, 2021 | 58.71 | 59.86 | 58.45 | 59.71 | 424,600 | +0.78(+1.32%) |
Apr 08, 2021 | 57.68 | 59.02 | 57.33 | 58.93 | 313,825 | +1.22(+2.11%) |
Apr 07, 2021 | 58.68 | 59.76 | 57.42 | 57.71 | 371,433 | -0.89(-1.52%) |
Apr 06, 2021 | 58.03 | 59.47 | 57.49 | 58.60 | 539,794 | +0.69(+1.19%) |
Apr 05, 2021 | 57.35 | 58.27 | 56.73 | 57.91 | 382,755 | +1.11(+1.95%) |
Apr 01, 2021 | 57.02 | 57.47 | 55.55 | 56.80 | 394,300 | -0.34(-0.60%) |
Mar 31, 2021 | 58.38 | 60.04 | 56.94 | 57.14 | 1,273,549 | -1.30(-2.22%) |
Mar 30, 2021 | 56.83 | 58.55 | 55.93 | 58.44 | 490,841 | +1.78(+3.14%) |
Mar 29, 2021 | 57.36 | 59.04 | 56.58 | 56.66 | 459,232 | -1.05(-1.82%) |
Mar 26, 2021 | 58.09 | 58.33 | 56.71 | 57.71 | 396,200 | +0.31(+0.54%) |
Mar 25, 2021 | 54.72 | 57.62 | 54.61 | 57.40 | 639,497 | +2.38(+4.33%) |
Mar 24, 2021 | 55.25 | 57.25 | 54.72 | 55.02 | 638,763 | +0.00(+0.00%) |
Mar 23, 2021 | 56.50 | 57.05 | 54.69 | 55.02 | 619,904 | -1.79(-3.15%) |
Mar 22, 2021 | 57.61 | 57.61 | 55.94 | 56.81 | 377,575 | -0.39(-0.68%) |
Mar 19, 2021 | 57.99 | 58.85 | 57.07 | 57.20 | 790,600 | -1.49(-2.54%) |
Mar 18, 2021 | 59.02 | 59.99 | 58.52 | 58.69 | 822,540 | -0.55(-0.93%) |
Mar 17, 2021 | 58.79 | 60.00 | 58.26 | 59.24 | 909,033 | -0.19(-0.32%) |
Mar 16, 2021 | 60.22 | 60.27 | 58.85 | 59.43 | 499,201 | -1.54(-2.53%) |
Mar 15, 2021 | 59.84 | 61.00 | 59.49 | 60.97 | 568,840 | +1.25(+2.09%) |
Mar 12, 2021 | 58.52 | 59.82 | 58.09 | 59.72 | 865,500 | +0.87(+1.48%) |
Mar 11, 2021 | 57.49 | 58.93 | 57.24 | 58.85 | 560,251 | +1.61(+2.81%) |
Mar 10, 2021 | 58.37 | 58.49 | 56.75 | 57.24 | 519,892 | -0.08(-0.14%) |
Mar 09, 2021 | 57.03 | 58.57 | 56.45 | 57.32 | 894,912 | +0.53(+0.93%) |
Mar 08, 2021 | 54.57 | 57.32 | 54.57 | 56.79 | 681,062 | +1.81(+3.29%) |
Mar 05, 2021 | 54.99 | 55.25 | 52.75 | 54.98 | 652,300 | +0.68(+1.25%) |
Mar 04, 2021 | 55.06 | 55.73 | 53.14 | 54.30 | 584,276 | -0.74(-1.34%) |
Mar 03, 2021 | 55.75 | 55.98 | 54.45 | 55.04 | 529,029 | -0.76(-1.36%) |
Mar 02, 2021 | 55.16 | 56.41 | 54.51 | 55.80 | 1,077,835 | -0.24(-0.43%) |
Mar 01, 2021 | 56.01 | 57.50 | 54.84 | 56.04 | 1,144,770 | +0.80(+1.45%) |
Feb 26, 2021 | 52.51 | 57.03 | 52.04 | 55.24 | 2,036,400 | +3.88(+7.55%) |
Feb 25, 2021 | 54.19 | 54.27 | 50.70 | 51.36 | 717,722 | -3.08(-5.66%) |
Feb 24, 2021 | 52.62 | 54.75 | 52.28 | 54.44 | 818,600 | +1.94(+3.70%) |
Feb 23, 2021 | 51.37 | 52.69 | 50.84 | 52.50 | 575,510 | +0.35(+0.67%) |
Feb 22, 2021 | 51.18 | 52.69 | 51.01 | 52.15 | 645,769 | +0.34(+0.66%) |
Feb 19, 2021 | 50.90 | 52.25 | 50.53 | 51.81 | 876,600 | +1.16(+2.29%) |
Feb 18, 2021 | 51.49 | 51.85 | 49.88 | 50.65 | 443,697 | -1.20(-2.31%) |
Feb 17, 2021 | 51.66 | 52.35 | 51.15 | 51.85 | 748,833 | -0.21(-0.40%) |
Feb 16, 2021 | 53.20 | 53.46 | 51.61 | 52.06 | 470,434 | -1.07(-2.01%) |
Feb 12, 2021 | 53.25 | 53.93 | 52.15 | 53.13 | 414,300 | -0.05(-0.09%) |
Feb 11, 2021 | 53.58 | 53.79 | 52.43 | 53.18 | 1,605,951 | +0.01(+0.02%) |
Feb 10, 2021 | 54.40 | 54.71 | 52.93 | 53.17 | 573,802 | -0.66(-1.23%) |
Feb 09, 2021 | 53.62 | 54.00 | 52.43 | 53.83 | 440,364 | +0.17(+0.32%) |
Feb 08, 2021 | 54.73 | 54.88 | 53.44 | 53.66 | 326,636 | -0.74(-1.36%) |
Feb 05, 2021 | 55.18 | 55.18 | 53.44 | 54.40 | 332,000 | -0.49(-0.89%) |
Feb 04, 2021 | 54.98 | 55.17 | 54.26 | 54.89 | 528,047 | +0.46(+0.85%) |
Feb 03, 2021 | 53.36 | 54.58 | 52.75 | 54.43 | 511,718 | +1.07(+2.01%) |
Feb 02, 2021 | 53.50 | 54.04 | 52.45 | 53.36 | 447,331 | +0.37(+0.70%) |