Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.36 | 51.72 | 50.40 | 51.36 | 76,983 | -0.12(-0.23%) |
Apr 29, 2021 | 52.68 | 53.40 | 51.12 | 51.48 | 164,496 | -1.08(-2.05%) |
Apr 28, 2021 | 51.48 | 53.04 | 51.00 | 52.56 | 56,436 | +0.84(+1.62%) |
Apr 27, 2021 | 53.28 | 53.64 | 51.12 | 51.72 | 51,246 | -1.08(-2.05%) |
Apr 26, 2021 | 52.08 | 52.80 | 51.60 | 52.80 | 74,107 | +1.20(+2.33%) |
Apr 23, 2021 | 53.04 | 53.40 | 51.12 | 51.60 | 58,533 | -0.84(-1.60%) |
Apr 22, 2021 | 49.44 | 53.16 | 49.44 | 52.44 | 89,055 | +3.24(+6.59%) |
Apr 21, 2021 | 48.72 | 49.44 | 48.24 | 49.20 | 101,668 | +0.12(+0.24%) |
Apr 20, 2021 | 49.20 | 49.68 | 48.12 | 49.08 | 54,697 | -0.12(-0.24%) |
Apr 19, 2021 | 51.36 | 51.72 | 48.84 | 49.20 | 57,345 | -2.16(-4.21%) |
Apr 16, 2021 | 52.44 | 52.56 | 50.64 | 51.36 | 43,275 | -0.60(-1.15%) |
Apr 15, 2021 | 53.28 | 54.00 | 51.60 | 51.96 | 41,925 | -1.20(-2.26%) |
Apr 14, 2021 | 51.36 | 54.24 | 51.24 | 53.16 | 68,575 | +2.16(+4.24%) |
Apr 13, 2021 | 50.40 | 51.60 | 49.32 | 51.00 | 74,064 | -0.12(-0.23%) |
Apr 12, 2021 | 52.20 | 52.20 | 49.68 | 51.12 | 59,018 | -1.20(-2.29%) |
Apr 09, 2021 | 52.56 | 52.56 | 51.18 | 52.32 | 39,041 | -0.24(-0.46%) |
Apr 08, 2021 | 52.32 | 52.92 | 51.72 | 52.56 | 48,978 | +0.24(+0.46%) |
Apr 07, 2021 | 53.88 | 54.60 | 52.20 | 52.32 | 44,643 | -1.56(-2.90%) |
Apr 06, 2021 | 54.24 | 54.72 | 53.40 | 53.88 | 39,108 | -0.24(-0.44%) |
Apr 05, 2021 | 55.20 | 55.44 | 53.52 | 54.12 | 38,210 | -0.60(-1.10%) |
Apr 01, 2021 | 55.56 | 56.04 | 54.12 | 54.72 | 54,600 | -0.48(-0.87%) |
Mar 31, 2021 | 54.48 | 55.32 | 53.64 | 55.20 | 50,151 | +1.20(+2.22%) |
Mar 30, 2021 | 51.84 | 54.96 | 50.52 | 54.00 | 77,306 | +2.04(+3.93%) |
Mar 29, 2021 | 54.00 | 54.12 | 51.84 | 51.96 | 50,232 | -1.68(-3.13%) |
Mar 26, 2021 | 54.00 | 55.20 | 53.16 | 53.64 | 52,183 | +0.12(+0.22%) |
Mar 25, 2021 | 51.60 | 54.48 | 50.88 | 53.52 | 116,783 | +1.56(+3.00%) |
Mar 24, 2021 | 54.48 | 54.60 | 51.96 | 51.96 | 102,040 | -1.44(-2.70%) |
Mar 23, 2021 | 54.96 | 55.56 | 53.16 | 53.40 | 199,568 | -2.88(-5.12%) |
Mar 22, 2021 | 58.20 | 59.16 | 56.04 | 56.28 | 80,695 | -1.92(-3.30%) |
Mar 19, 2021 | 58.68 | 59.88 | 57.84 | 58.20 | 151,758 | +0.12(+0.21%) |
Mar 18, 2021 | 60.00 | 61.32 | 57.84 | 58.08 | 71,915 | -2.52(-4.16%) |
Mar 17, 2021 | 59.52 | 61.20 | 59.04 | 60.60 | 64,936 | +0.60(+1.00%) |
Mar 16, 2021 | 62.40 | 62.40 | 59.40 | 60.00 | 62,714 | -2.04(-3.29%) |
Mar 15, 2021 | 61.92 | 63.00 | 61.32 | 62.04 | 57,006 | +0.36(+0.58%) |
Mar 12, 2021 | 60.60 | 61.80 | 60.12 | 61.68 | 50,700 | +0.00(+0.00%) |
Mar 11, 2021 | 60.00 | 61.68 | 59.16 | 61.68 | 67,709 | +2.28(+3.84%) |
Mar 10, 2021 | 60.48 | 60.60 | 58.20 | 59.40 | 67,267 | -0.24(-0.40%) |
Mar 09, 2021 | 57.12 | 61.92 | 56.76 | 59.64 | 239,418 | +3.12(+5.52%) |
Mar 08, 2021 | 54.36 | 57.36 | 53.16 | 56.52 | 102,902 | +2.76(+5.13%) |
Mar 05, 2021 | 55.68 | 55.92 | 51.66 | 53.76 | 220,116 | -1.80(-3.24%) |
Mar 04, 2021 | 57.96 | 58.08 | 54.24 | 55.56 | 161,423 | -3.00(-5.12%) |
Mar 03, 2021 | 60.00 | 60.36 | 58.56 | 58.56 | 182,866 | -1.32(-2.20%) |
Mar 02, 2021 | 60.60 | 60.84 | 59.40 | 59.88 | 250,982 | -0.72(-1.19%) |
Mar 01, 2021 | 61.80 | 62.76 | 60.24 | 60.60 | 153,584 | -0.36(-0.59%) |
Feb 26, 2021 | 62.52 | 66.48 | 60.84 | 60.96 | 199,183 | -5.40(-8.14%) |
Feb 25, 2021 | 68.16 | 69.96 | 64.92 | 66.36 | 205,557 | -1.32(-1.95%) |
Feb 24, 2021 | 67.68 | 68.28 | 65.64 | 67.68 | 122,865 | +2.16(+3.30%) |
Feb 23, 2021 | 67.20 | 67.56 | 63.00 | 65.52 | 165,298 | -3.24(-4.71%) |
Feb 22, 2021 | 69.72 | 71.52 | 68.40 | 68.76 | 124,194 | -1.20(-1.72%) |
Feb 19, 2021 | 70.32 | 72.96 | 69.96 | 69.96 | 147,175 | +0.48(+0.69%) |
Feb 18, 2021 | 72.12 | 72.24 | 69.00 | 69.48 | 104,864 | -3.60(-4.93%) |
Feb 17, 2021 | 74.16 | 74.40 | 72.00 | 73.08 | 91,591 | -0.60(-0.81%) |
Feb 16, 2021 | 75.72 | 76.08 | 72.36 | 73.68 | 135,406 | -1.80(-2.38%) |
Feb 12, 2021 | 76.32 | 76.68 | 74.16 | 75.48 | 77,916 | -0.96(-1.26%) |
Feb 11, 2021 | 79.08 | 79.44 | 74.64 | 76.44 | 173,672 | -2.64(-3.34%) |
Feb 10, 2021 | 84.12 | 84.24 | 75.00 | 79.08 | 249,833 | -0.48(-0.60%) |
Feb 09, 2021 | 79.44 | 84.00 | 78.84 | 79.56 | 278,261 | +2.16(+2.79%) |
Feb 08, 2021 | 75.36 | 77.88 | 74.28 | 77.40 | 239,264 | +3.60(+4.88%) |
Feb 05, 2021 | 74.28 | 75.09 | 72.90 | 73.80 | 94,941 | +0.36(+0.49%) |
Feb 04, 2021 | 72.84 | 73.92 | 72.12 | 73.44 | 159,284 | +1.32(+1.83%) |
Feb 03, 2021 | 70.68 | 72.12 | 70.20 | 72.12 | 121,980 | +2.04(+2.91%) |
Feb 02, 2021 | 69.96 | 70.56 | 68.88 | 70.08 | 99,584 | +0.60(+0.86%) |