Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 60.32 | 60.41 | 59.86 | 60.04 | 124,603 | -1.32(-2.15%) |
Apr 29, 2021 | 61.34 | 61.52 | 60.76 | 61.36 | 132,346 | -0.14(-0.23%) |
Apr 28, 2021 | 60.86 | 61.64 | 60.79 | 61.50 | 148,955 | +2.60(+4.41%) |
Apr 27, 2021 | 58.44 | 58.97 | 58.37 | 58.90 | 193,000 | -0.59(-0.99%) |
Apr 26, 2021 | 59.78 | 60.11 | 59.47 | 59.49 | 107,442 | -0.18(-0.30%) |
Apr 23, 2021 | 59.12 | 59.93 | 59.06 | 59.67 | 83,668 | +1.53(+2.63%) |
Apr 22, 2021 | 58.17 | 58.79 | 58.00 | 58.14 | 107,846 | -1.04(-1.76%) |
Apr 21, 2021 | 58.29 | 59.18 | 58.21 | 59.18 | 54,930 | +0.79(+1.36%) |
Apr 20, 2021 | 59.56 | 59.60 | 58.07 | 58.39 | 90,896 | -2.03(-3.36%) |
Apr 19, 2021 | 60.46 | 60.77 | 60.34 | 60.41 | 89,194 | +0.12(+0.21%) |
Apr 16, 2021 | 60.24 | 60.44 | 59.97 | 60.29 | 76,246 | +0.84(+1.41%) |
Apr 15, 2021 | 59.12 | 59.45 | 59.08 | 59.45 | 60,187 | +0.68(+1.15%) |
Apr 14, 2021 | 58.76 | 59.36 | 58.65 | 58.78 | 61,595 | +0.81(+1.40%) |
Apr 13, 2021 | 57.81 | 58.26 | 57.71 | 57.97 | 145,449 | +0.31(+0.54%) |
Apr 12, 2021 | 57.77 | 57.98 | 57.42 | 57.66 | 71,556 | -0.25(-0.43%) |
Apr 09, 2021 | 57.64 | 57.91 | 57.50 | 57.91 | 56,454 | -0.25(-0.43%) |
Apr 08, 2021 | 58.05 | 58.26 | 57.81 | 58.15 | 58,892 | +0.07(+0.12%) |
Apr 07, 2021 | 58.05 | 58.29 | 57.73 | 58.08 | 99,233 | -0.01(-0.02%) |
Apr 06, 2021 | 57.75 | 58.26 | 57.72 | 58.09 | 94,094 | -0.92(-1.57%) |
Apr 05, 2021 | 58.28 | 59.12 | 58.19 | 59.02 | 81,928 | +1.25(+2.17%) |
Apr 01, 2021 | 57.09 | 57.81 | 56.95 | 57.76 | 73,772 | +0.94(+1.66%) |
Mar 31, 2021 | 57.02 | 57.11 | 56.32 | 56.82 | 100,797 | -0.94(-1.63%) |
Mar 30, 2021 | 57.45 | 57.94 | 57.36 | 57.76 | 76,365 | +0.52(+0.92%) |
Mar 29, 2021 | 57.07 | 57.42 | 56.80 | 57.24 | 133,509 | +0.00(+0.00%) |
Mar 26, 2021 | 57.11 | 57.42 | 56.46 | 57.24 | 95,589 | +0.42(+0.74%) |
Mar 25, 2021 | 55.83 | 56.95 | 55.45 | 56.82 | 147,462 | +0.81(+1.44%) |
Mar 24, 2021 | 55.85 | 57.03 | 55.85 | 56.01 | 244,193 | +0.50(+0.90%) |
Mar 23, 2021 | 56.27 | 56.50 | 55.42 | 55.51 | 114,208 | -1.37(-2.41%) |
Mar 22, 2021 | 57.36 | 57.36 | 56.55 | 56.88 | 146,946 | -0.46(-0.81%) |
Mar 19, 2021 | 56.78 | 57.83 | 56.07 | 57.35 | 155,642 | -0.41(-0.71%) |
Mar 18, 2021 | 57.82 | 58.66 | 57.60 | 57.75 | 118,129 | +0.49(+0.85%) |
Mar 17, 2021 | 56.43 | 57.50 | 56.30 | 57.27 | 95,378 | +0.82(+1.45%) |
Mar 16, 2021 | 56.39 | 56.64 | 55.93 | 56.45 | 136,892 | +0.21(+0.38%) |
Mar 15, 2021 | 56.42 | 56.68 | 55.73 | 56.23 | 104,487 | -0.02(-0.03%) |
Mar 12, 2021 | 55.50 | 56.26 | 55.44 | 56.25 | 108,297 | -0.52(-0.91%) |
Mar 11, 2021 | 57.29 | 57.29 | 55.87 | 56.77 | 166,611 | +0.47(+0.84%) |
Mar 10, 2021 | 56.60 | 56.99 | 56.10 | 56.30 | 104,951 | +0.27(+0.48%) |
Mar 09, 2021 | 55.73 | 56.55 | 55.51 | 56.03 | 110,455 | -0.39(-0.69%) |
Mar 08, 2021 | 56.47 | 56.87 | 56.27 | 56.42 | 104,735 | +0.80(+1.44%) |
Mar 05, 2021 | 55.62 | 55.67 | 54.30 | 55.62 | 120,780 | +1.25(+2.31%) |
Mar 04, 2021 | 55.63 | 55.70 | 53.75 | 54.37 | 108,626 | -1.64(-2.92%) |
Mar 03, 2021 | 55.79 | 56.59 | 55.66 | 56.00 | 142,229 | +0.97(+1.76%) |
Mar 02, 2021 | 54.53 | 55.16 | 54.29 | 55.03 | 185,931 | +0.85(+1.58%) |
Mar 01, 2021 | 53.68 | 54.25 | 53.68 | 54.18 | 167,255 | +1.28(+2.42%) |
Feb 26, 2021 | 53.31 | 53.31 | 52.55 | 52.90 | 87,380 | -0.39(-0.73%) |
Feb 25, 2021 | 54.50 | 54.94 | 53.12 | 53.29 | 236,162 | -1.69(-3.07%) |
Feb 24, 2021 | 54.53 | 55.28 | 54.45 | 54.98 | 114,363 | +0.62(+1.15%) |
Feb 23, 2021 | 54.07 | 54.62 | 53.61 | 54.36 | 115,227 | +0.84(+1.58%) |
Feb 22, 2021 | 52.90 | 54.27 | 52.79 | 53.51 | 224,868 | +1.05(+2.00%) |
Feb 19, 2021 | 52.11 | 52.62 | 52.04 | 52.46 | 168,237 | +0.91(+1.76%) |
Feb 18, 2021 | 52.06 | 52.06 | 51.13 | 51.56 | 105,083 | +0.07(+0.14%) |
Feb 17, 2021 | 51.23 | 51.53 | 50.92 | 51.49 | 66,061 | -0.36(-0.69%) |
Feb 16, 2021 | 52.11 | 52.24 | 51.54 | 51.84 | 102,429 | +1.01(+1.99%) |
Feb 12, 2021 | 50.36 | 50.91 | 50.34 | 50.83 | 77,933 | +0.21(+0.42%) |
Feb 11, 2021 | 50.23 | 50.92 | 50.01 | 50.61 | 143,171 | +0.92(+1.86%) |
Feb 10, 2021 | 50.41 | 50.55 | 49.68 | 49.69 | 113,164 | -0.60(-1.20%) |
Feb 09, 2021 | 49.83 | 50.51 | 49.53 | 50.29 | 146,715 | +0.49(+0.98%) |
Feb 08, 2021 | 49.65 | 50.20 | 49.51 | 49.81 | 98,950 | +0.07(+0.14%) |
Feb 05, 2021 | 49.88 | 50.07 | 49.52 | 49.73 | 83,331 | +0.16(+0.32%) |
Feb 04, 2021 | 49.78 | 49.78 | 49.34 | 49.57 | 67,815 | +0.47(+0.96%) |
Feb 03, 2021 | 48.55 | 49.14 | 48.45 | 49.10 | 105,502 | +0.77(+1.60%) |
Feb 02, 2021 | 47.78 | 48.46 | 47.71 | 48.33 | 64,475 | +0.81(+1.70%) |