Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 62.27 | 62.27 | 62.02 | 62.02 | 821 | -0.85(-1.35%) |
Apr 29, 2021 | 63.90 | 63.90 | 62.31 | 62.87 | 2,622 | -0.63(-1.00%) |
Apr 28, 2021 | 63.07 | 63.51 | 63.07 | 63.51 | 2,384 | +0.86(+1.37%) |
Apr 27, 2021 | 63.12 | 63.12 | 62.48 | 62.65 | 1,855 | -0.41(-0.65%) |
Apr 26, 2021 | 62.59 | 63.43 | 62.59 | 63.06 | 2,673 | +0.87(+1.39%) |
Apr 23, 2021 | 60.92 | 62.19 | 60.92 | 62.19 | 2,874 | +1.06(+1.73%) |
Apr 22, 2021 | 61.35 | 61.60 | 61.09 | 61.13 | 3,166 | -0.00(-0.00%) |
Apr 21, 2021 | 59.77 | 61.28 | 59.77 | 61.13 | 2,585 | +1.42(+2.37%) |
Apr 20, 2021 | 60.73 | 60.77 | 59.27 | 59.72 | 11,345 | -1.94(-3.14%) |
Apr 19, 2021 | 62.28 | 62.28 | 61.27 | 61.65 | 5,687 | -0.67(-1.08%) |
Apr 16, 2021 | 62.31 | 62.49 | 62.09 | 62.33 | 4,312 | +0.45(+0.72%) |
Apr 15, 2021 | 62.22 | 62.43 | 61.48 | 61.88 | 7,102 | -0.02(-0.03%) |
Apr 14, 2021 | 60.70 | 62.37 | 60.70 | 61.90 | 4,029 | +1.39(+2.29%) |
Apr 13, 2021 | 60.34 | 60.56 | 59.94 | 60.51 | 11,540 | -0.80(-1.31%) |
Apr 12, 2021 | 60.93 | 61.31 | 60.84 | 61.31 | 27,048 | +0.11(+0.18%) |
Apr 09, 2021 | 61.14 | 61.27 | 60.43 | 61.21 | 8,726 | +0.46(+0.75%) |
Apr 08, 2021 | 60.83 | 60.83 | 59.88 | 60.75 | 14,852 | +0.08(+0.13%) |
Apr 07, 2021 | 62.02 | 62.02 | 60.65 | 60.67 | 16,860 | -1.32(-2.14%) |
Apr 06, 2021 | 62.61 | 62.62 | 62.00 | 62.00 | 5,258 | -0.32(-0.52%) |
Apr 05, 2021 | 62.32 | 62.58 | 61.86 | 62.32 | 11,737 | +0.42(+0.68%) |
Apr 01, 2021 | 62.11 | 62.11 | 61.13 | 61.90 | 96,611 | +0.61(+0.99%) |
Mar 31, 2021 | 62.14 | 62.14 | 61.07 | 61.29 | 10,916 | +0.08(+0.13%) |
Mar 30, 2021 | 60.00 | 61.50 | 60.00 | 61.22 | 16,738 | +1.13(+1.88%) |
Mar 29, 2021 | 62.23 | 62.34 | 60.09 | 60.09 | 9,334 | -1.70(-2.76%) |
Mar 26, 2021 | 60.43 | 61.80 | 60.43 | 61.79 | 6,673 | +2.10(+3.52%) |
Mar 25, 2021 | 58.11 | 60.00 | 57.10 | 59.69 | 8,507 | +1.06(+1.80%) |
Mar 24, 2021 | 60.02 | 60.50 | 58.63 | 58.63 | 22,182 | -0.07(-0.13%) |
Mar 23, 2021 | 60.55 | 60.91 | 58.31 | 58.70 | 19,239 | -2.63(-4.29%) |
Mar 22, 2021 | 62.06 | 62.06 | 61.08 | 61.33 | 5,619 | -1.10(-1.76%) |
Mar 19, 2021 | 63.00 | 63.00 | 61.41 | 62.44 | 5,344 | -0.35(-0.56%) |
Mar 18, 2021 | 64.38 | 65.06 | 62.79 | 62.79 | 10,166 | -0.95(-1.50%) |
Mar 17, 2021 | 62.99 | 63.74 | 62.63 | 63.74 | 6,723 | +0.67(+1.06%) |
Mar 16, 2021 | 64.18 | 64.18 | 62.96 | 63.07 | 15,870 | -0.83(-1.29%) |
Mar 15, 2021 | 65.36 | 65.46 | 63.89 | 63.89 | 11,844 | -1.71(-2.61%) |
Mar 12, 2021 | 65.19 | 65.76 | 65.06 | 65.61 | 10,586 | +0.12(+0.18%) |
Mar 11, 2021 | 65.57 | 66.13 | 65.26 | 65.49 | 12,059 | +0.41(+0.63%) |
Mar 10, 2021 | 64.49 | 65.08 | 64.29 | 65.08 | 22,856 | +1.80(+2.84%) |
Mar 09, 2021 | 63.78 | 64.48 | 62.64 | 63.28 | 8,415 | +0.09(+0.14%) |
Mar 08, 2021 | 61.39 | 63.53 | 61.39 | 63.19 | 17,496 | +1.89(+3.08%) |
Mar 05, 2021 | 60.08 | 61.34 | 59.27 | 61.31 | 3,186 | +1.66(+2.79%) |
Mar 04, 2021 | 61.39 | 61.39 | 58.74 | 59.64 | 4,426 | -2.22(-3.58%) |
Mar 03, 2021 | 61.68 | 62.65 | 61.36 | 61.86 | 3,267 | +0.35(+0.57%) |
Mar 02, 2021 | 62.63 | 62.63 | 61.45 | 61.51 | 5,861 | -0.56(-0.90%) |
Mar 01, 2021 | 61.29 | 62.27 | 61.29 | 62.07 | 75,905 | +2.09(+3.49%) |
Feb 26, 2021 | 60.25 | 60.96 | 59.63 | 59.97 | 5,241 | -1.33(-2.17%) |
Feb 25, 2021 | 64.23 | 64.23 | 61.31 | 61.31 | 2,703 | -3.21(-4.98%) |
Feb 24, 2021 | 63.04 | 64.76 | 63.02 | 64.52 | 4,748 | +1.48(+2.35%) |
Feb 23, 2021 | 61.40 | 63.41 | 61.40 | 63.04 | 5,538 | -0.72(-1.13%) |
Feb 22, 2021 | 63.24 | 64.27 | 63.24 | 63.76 | 4,270 | +1.58(+2.55%) |
Feb 19, 2021 | 62.03 | 62.30 | 62.01 | 62.17 | 7,400 | +1.57(+2.59%) |
Feb 18, 2021 | 60.68 | 60.68 | 60.54 | 60.61 | 1,732 | -1.27(-2.06%) |
Feb 17, 2021 | 61.80 | 61.96 | 61.03 | 61.88 | 2,088 | -0.10(-0.17%) |
Feb 16, 2021 | 62.60 | 62.60 | 61.82 | 61.98 | 5,497 | +0.18(+0.29%) |
Feb 12, 2021 | 61.20 | 61.80 | 61.20 | 61.80 | 1,644 | +0.76(+1.24%) |
Feb 11, 2021 | 61.04 | 61.42 | 60.53 | 61.04 | 1,655 | +0.31(+0.51%) |
Feb 10, 2021 | 61.39 | 61.39 | 60.73 | 60.73 | 1,780 | -0.13(-0.21%) |
Feb 09, 2021 | 60.83 | 61.20 | 60.20 | 60.86 | 6,574 | -0.55(-0.89%) |
Feb 08, 2021 | 59.53 | 61.44 | 59.53 | 61.41 | 19,413 | +2.39(+4.06%) |
Feb 05, 2021 | 59.08 | 59.28 | 58.81 | 59.01 | 2,466 | +0.70(+1.20%) |
Feb 04, 2021 | 58.09 | 58.31 | 58.09 | 58.31 | 3,980 | +0.97(+1.70%) |
Feb 03, 2021 | 57.67 | 57.67 | 56.96 | 57.34 | 2,959 | +0.02(+0.04%) |
Feb 02, 2021 | 57.69 | 57.69 | 57.02 | 57.31 | 5,898 | +0.22(+0.39%) |