Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 59.78 | 60.15 | 59.49 | 59.80 | 71,031 | +0.02(+0.03%) |
Apr 29, 2021 | 59.87 | 60.59 | 59.66 | 59.78 | 70,705 | +0.31(+0.53%) |
Apr 28, 2021 | 59.66 | 60.21 | 59.14 | 59.46 | 57,242 | -0.36(-0.60%) |
Apr 27, 2021 | 59.09 | 60.11 | 59.09 | 59.83 | 78,945 | +0.57(+0.95%) |
Apr 26, 2021 | 60.86 | 60.86 | 58.93 | 59.26 | 150,662 | -1.48(-2.44%) |
Apr 23, 2021 | 60.81 | 61.15 | 60.42 | 60.74 | 64,061 | +0.00(+0.00%) |
Apr 22, 2021 | 61.13 | 62.30 | 60.51 | 60.74 | 81,045 | -0.51(-0.83%) |
Apr 21, 2021 | 60.87 | 62.94 | 60.67 | 61.25 | 91,352 | +0.38(+0.63%) |
Apr 20, 2021 | 61.03 | 61.49 | 60.23 | 60.87 | 79,185 | +0.06(+0.10%) |
Apr 19, 2021 | 61.53 | 61.97 | 60.64 | 60.81 | 105,891 | -0.80(-1.30%) |
Apr 16, 2021 | 61.54 | 62.57 | 61.54 | 61.61 | 78,309 | +0.43(+0.70%) |
Apr 15, 2021 | 60.92 | 61.26 | 60.03 | 61.18 | 71,449 | +0.27(+0.45%) |
Apr 14, 2021 | 61.05 | 61.91 | 60.43 | 60.91 | 134,815 | -0.08(-0.13%) |
Apr 13, 2021 | 61.02 | 62.34 | 60.87 | 60.99 | 61,887 | +0.00(+0.00%) |
Apr 12, 2021 | 60.49 | 61.23 | 60.33 | 60.99 | 43,080 | +0.47(+0.77%) |
Apr 09, 2021 | 61.25 | 61.31 | 60.22 | 60.52 | 45,612 | -0.72(-1.18%) |
Apr 08, 2021 | 60.37 | 61.28 | 60.13 | 61.24 | 80,973 | +0.97(+1.60%) |
Apr 07, 2021 | 61.37 | 61.37 | 60.13 | 60.27 | 68,447 | -0.67(-1.10%) |
Apr 06, 2021 | 61.37 | 61.67 | 60.63 | 60.94 | 94,159 | -0.43(-0.70%) |
Apr 05, 2021 | 60.72 | 61.62 | 60.37 | 61.37 | 54,979 | +0.72(+1.19%) |
Apr 01, 2021 | 60.13 | 60.78 | 59.35 | 60.65 | 79,338 | +0.66(+1.10%) |
Mar 31, 2021 | 62.41 | 62.67 | 59.90 | 59.99 | 134,718 | -2.22(-3.57%) |
Mar 30, 2021 | 61.74 | 62.68 | 61.65 | 62.21 | 106,830 | +0.71(+1.16%) |
Mar 29, 2021 | 62.66 | 63.88 | 61.38 | 61.50 | 120,656 | -1.16(-1.85%) |
Mar 26, 2021 | 62.28 | 63.35 | 61.78 | 62.65 | 96,295 | +0.56(+0.91%) |
Mar 25, 2021 | 60.76 | 62.22 | 60.13 | 62.09 | 164,921 | +1.09(+1.79%) |
Mar 24, 2021 | 62.33 | 63.18 | 60.92 | 61.00 | 137,980 | -0.82(-1.32%) |
Mar 23, 2021 | 61.31 | 62.91 | 61.08 | 61.82 | 145,736 | +0.30(+0.49%) |
Mar 22, 2021 | 60.87 | 61.64 | 59.56 | 61.52 | 143,648 | +2.28(+3.84%) |
Mar 19, 2021 | 58.86 | 60.13 | 58.67 | 59.24 | 292,893 | +0.03(+0.05%) |
Mar 18, 2021 | 59.95 | 60.20 | 57.92 | 59.21 | 224,695 | -0.58(-0.98%) |
Mar 17, 2021 | 60.53 | 60.53 | 58.86 | 59.79 | 155,413 | -0.61(-1.01%) |
Mar 16, 2021 | 60.60 | 61.19 | 59.97 | 60.41 | 143,262 | -0.16(-0.26%) |
Mar 15, 2021 | 60.34 | 61.44 | 60.00 | 60.56 | 146,464 | -0.60(-0.99%) |
Mar 12, 2021 | 60.33 | 61.41 | 60.33 | 61.17 | 131,853 | +1.24(+2.06%) |
Mar 11, 2021 | 59.68 | 60.05 | 59.12 | 59.93 | 149,323 | +0.64(+1.08%) |
Mar 10, 2021 | 58.59 | 59.70 | 58.22 | 59.29 | 146,891 | +0.91(+1.57%) |
Mar 09, 2021 | 58.68 | 59.26 | 57.06 | 58.37 | 164,054 | -0.27(-0.46%) |
Mar 08, 2021 | 57.08 | 58.92 | 56.53 | 58.65 | 272,612 | +1.74(+3.06%) |
Mar 05, 2021 | 56.86 | 57.69 | 55.60 | 56.90 | 243,358 | +0.31(+0.55%) |
Mar 04, 2021 | 56.11 | 57.95 | 55.62 | 56.59 | 254,467 | +0.90(+1.63%) |
Mar 03, 2021 | 54.12 | 56.90 | 54.10 | 55.69 | 185,550 | +1.91(+3.55%) |
Mar 02, 2021 | 53.39 | 54.31 | 52.30 | 53.78 | 150,322 | +0.51(+0.95%) |
Mar 01, 2021 | 51.03 | 53.45 | 50.36 | 53.27 | 159,532 | +2.71(+5.37%) |
Feb 26, 2021 | 50.74 | 51.81 | 50.56 | 50.56 | 144,185 | -0.15(-0.29%) |
Feb 25, 2021 | 50.57 | 52.93 | 50.28 | 50.71 | 155,306 | +0.30(+0.60%) |
Feb 24, 2021 | 50.10 | 50.55 | 49.68 | 50.40 | 103,437 | +0.42(+0.84%) |
Feb 23, 2021 | 50.30 | 50.40 | 49.55 | 49.99 | 86,687 | +0.05(+0.10%) |
Feb 22, 2021 | 49.63 | 50.27 | 48.92 | 49.94 | 120,673 | +0.52(+1.04%) |
Feb 19, 2021 | 49.50 | 49.96 | 48.89 | 49.42 | 77,796 | -0.14(-0.27%) |
Feb 18, 2021 | 50.64 | 50.64 | 49.38 | 49.56 | 99,844 | -0.66(-1.32%) |
Feb 17, 2021 | 49.30 | 50.59 | 48.92 | 50.22 | 110,278 | +1.05(+2.14%) |
Feb 16, 2021 | 49.37 | 49.56 | 48.66 | 49.17 | 91,746 | -0.11(-0.22%) |
Feb 12, 2021 | 49.53 | 50.47 | 48.59 | 49.28 | 88,176 | -0.62(-1.25%) |
Feb 11, 2021 | 49.95 | 50.47 | 48.88 | 49.90 | 83,589 | -0.14(-0.27%) |
Feb 10, 2021 | 51.02 | 51.09 | 49.63 | 50.03 | 83,438 | -0.54(-1.08%) |
Feb 09, 2021 | 50.22 | 50.83 | 49.73 | 50.58 | 81,838 | +0.48(+0.95%) |
Feb 08, 2021 | 49.43 | 50.42 | 48.92 | 50.10 | 134,603 | +1.49(+3.06%) |
Feb 05, 2021 | 49.66 | 49.93 | 48.22 | 48.61 | 142,233 | -0.97(-1.96%) |
Feb 04, 2021 | 46.40 | 50.69 | 46.40 | 49.59 | 250,443 | +3.60(+7.83%) |
Feb 03, 2021 | 45.01 | 46.29 | 44.53 | 45.99 | 126,935 | +0.83(+1.83%) |
Feb 02, 2021 | 45.95 | 45.95 | 44.66 | 45.16 | 114,559 | -0.76(-1.65%) |