Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 59.50 | 59.60 | 57.91 | 58.25 | 931,300 | -1.75(-2.92%) |
Apr 29, 2021 | 60.20 | 61.40 | 59.34 | 60.00 | 807,195 | -0.32(-0.53%) |
Apr 28, 2021 | 61.11 | 63.49 | 59.66 | 60.32 | 2,291,318 | -0.32(-0.53%) |
Apr 27, 2021 | 59.28 | 60.86 | 58.53 | 60.64 | 2,076,069 | +1.39(+2.35%) |
Apr 26, 2021 | 59.11 | 59.79 | 58.89 | 59.25 | 1,577,762 | +0.38(+0.65%) |
Apr 23, 2021 | 58.19 | 59.18 | 58.14 | 58.87 | 1,092,400 | +0.78(+1.34%) |
Apr 22, 2021 | 58.44 | 59.83 | 58.09 | 58.09 | 1,569,277 | -0.18(-0.31%) |
Apr 21, 2021 | 57.06 | 58.33 | 56.04 | 58.27 | 1,205,518 | +0.86(+1.50%) |
Apr 20, 2021 | 59.39 | 59.40 | 56.61 | 57.41 | 1,551,318 | -2.42(-4.04%) |
Apr 19, 2021 | 60.19 | 60.78 | 59.40 | 59.83 | 999,372 | -0.46(-0.76%) |
Apr 16, 2021 | 62.06 | 62.66 | 60.17 | 60.29 | 797,300 | -1.09(-1.78%) |
Apr 15, 2021 | 61.60 | 61.70 | 59.82 | 61.38 | 1,062,968 | +0.15(+0.24%) |
Apr 14, 2021 | 60.08 | 61.92 | 60.08 | 61.23 | 1,000,658 | +1.26(+2.10%) |
Apr 13, 2021 | 60.14 | 60.61 | 57.69 | 59.97 | 978,852 | -1.21(-1.98%) |
Apr 12, 2021 | 61.31 | 61.64 | 60.61 | 61.18 | 655,156 | -0.02(-0.03%) |
Apr 09, 2021 | 60.86 | 61.90 | 60.71 | 61.20 | 859,000 | +0.35(+0.58%) |
Apr 08, 2021 | 59.43 | 60.94 | 58.30 | 60.85 | 1,085,578 | +1.26(+2.11%) |
Apr 07, 2021 | 59.30 | 60.02 | 59.24 | 59.59 | 920,536 | +0.58(+0.98%) |
Apr 06, 2021 | 58.76 | 60.73 | 58.76 | 59.01 | 674,135 | +0.01(+0.02%) |
Apr 05, 2021 | 60.45 | 60.67 | 58.95 | 59.00 | 830,886 | -0.55(-0.92%) |
Apr 01, 2021 | 59.48 | 59.96 | 58.93 | 59.55 | 994,700 | +0.81(+1.38%) |
Mar 31, 2021 | 59.34 | 59.95 | 58.67 | 58.74 | 955,906 | -0.84(-1.41%) |
Mar 30, 2021 | 59.99 | 60.56 | 58.99 | 59.58 | 1,160,680 | +0.25(+0.42%) |
Mar 29, 2021 | 59.10 | 60.36 | 58.54 | 59.33 | 1,661,417 | -0.33(-0.55%) |
Mar 26, 2021 | 59.12 | 59.88 | 57.48 | 59.66 | 966,600 | +1.07(+1.83%) |
Mar 25, 2021 | 55.41 | 58.73 | 54.57 | 58.59 | 1,040,042 | +2.44(+4.35%) |
Mar 24, 2021 | 57.66 | 59.99 | 56.10 | 56.15 | 1,384,565 | -0.57(-1.00%) |
Mar 23, 2021 | 58.58 | 59.46 | 56.28 | 56.72 | 1,678,921 | -2.75(-4.62%) |
Mar 22, 2021 | 59.90 | 60.22 | 58.05 | 59.47 | 1,536,605 | -0.81(-1.34%) |
Mar 19, 2021 | 60.54 | 61.18 | 59.25 | 60.28 | 1,707,200 | -0.54(-0.89%) |
Mar 18, 2021 | 60.38 | 62.33 | 60.30 | 60.82 | 1,505,299 | -0.53(-0.86%) |
Mar 17, 2021 | 60.26 | 61.79 | 59.49 | 61.35 | 1,602,757 | +1.58(+2.64%) |
Mar 16, 2021 | 61.41 | 61.49 | 59.03 | 59.77 | 1,910,774 | -1.64(-2.67%) |
Mar 15, 2021 | 61.04 | 62.40 | 60.77 | 61.41 | 2,748,333 | +0.48(+0.79%) |
Mar 12, 2021 | 58.60 | 61.52 | 58.55 | 60.93 | 4,350,100 | +3.11(+5.38%) |
Mar 11, 2021 | 56.48 | 58.50 | 55.62 | 57.82 | 4,582,279 | +4.43(+8.30%) |
Mar 10, 2021 | 55.65 | 56.00 | 50.62 | 53.39 | 6,944,261 | -2.61(-4.66%) |
Mar 09, 2021 | 56.26 | 57.00 | 54.18 | 56.00 | 3,022,014 | -1.53(-2.66%) |
Mar 08, 2021 | 58.01 | 60.00 | 55.05 | 57.53 | 6,416,655 | +6.73(+13.25%) |
Mar 05, 2021 | 51.06 | 51.39 | 47.93 | 50.80 | 1,454,300 | +0.81(+1.62%) |
Mar 04, 2021 | 48.98 | 51.16 | 48.59 | 49.99 | 2,308,210 | +1.22(+2.50%) |
Mar 03, 2021 | 46.80 | 49.55 | 46.80 | 48.77 | 1,432,747 | +2.06(+4.41%) |
Mar 02, 2021 | 47.72 | 48.00 | 46.10 | 46.71 | 1,874,402 | -0.67(-1.41%) |
Mar 01, 2021 | 50.06 | 50.27 | 47.38 | 47.38 | 1,528,320 | -0.80(-1.66%) |
Feb 26, 2021 | 48.09 | 48.84 | 47.21 | 48.18 | 747,200 | +0.18(+0.37%) |
Feb 25, 2021 | 50.00 | 50.53 | 47.40 | 48.00 | 1,257,459 | -1.94(-3.88%) |
Feb 24, 2021 | 48.50 | 51.54 | 48.19 | 49.94 | 2,464,829 | +1.93(+4.02%) |
Feb 23, 2021 | 46.81 | 48.13 | 45.97 | 48.01 | 1,893,569 | +1.05(+2.24%) |
Feb 22, 2021 | 45.76 | 48.29 | 45.76 | 46.96 | 1,369,575 | +1.07(+2.33%) |
Feb 19, 2021 | 44.24 | 46.18 | 44.13 | 45.89 | 1,153,900 | +2.00(+4.56%) |
Feb 18, 2021 | 43.87 | 44.15 | 42.92 | 43.89 | 963,225 | -0.38(-0.86%) |
Feb 17, 2021 | 43.22 | 44.80 | 43.00 | 44.27 | 801,333 | +0.77(+1.77%) |
Feb 16, 2021 | 43.83 | 44.27 | 43.25 | 43.50 | 1,219,208 | -0.12(-0.28%) |
Feb 12, 2021 | 43.58 | 44.10 | 43.39 | 43.62 | 547,600 | -0.23(-0.52%) |
Feb 11, 2021 | 44.29 | 44.39 | 42.96 | 43.85 | 909,331 | -0.31(-0.70%) |
Feb 10, 2021 | 44.68 | 44.88 | 43.90 | 44.16 | 694,166 | -0.09(-0.20%) |
Feb 09, 2021 | 43.86 | 44.55 | 43.34 | 44.25 | 795,458 | -0.22(-0.49%) |
Feb 08, 2021 | 44.00 | 45.32 | 43.92 | 44.47 | 1,066,869 | +0.72(+1.65%) |
Feb 05, 2021 | 43.92 | 43.92 | 43.01 | 43.75 | 677,700 | +0.41(+0.95%) |
Feb 04, 2021 | 43.00 | 43.99 | 42.22 | 43.34 | 1,077,345 | +0.81(+1.90%) |
Feb 03, 2021 | 40.66 | 42.64 | 40.66 | 42.53 | 1,025,183 | +1.73(+4.24%) |
Feb 02, 2021 | 40.72 | 41.15 | 40.20 | 40.80 | 1,990,785 | +1.17(+2.95%) |