Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 65.14 | 65.95 | 64.98 | 65.45 | 303,715 | -0.50(-0.76%) |
Apr 29, 2021 | 66.52 | 66.87 | 65.27 | 65.95 | 156,799 | -0.09(-0.13%) |
Apr 28, 2021 | 65.58 | 66.40 | 65.49 | 66.04 | 163,152 | +0.40(+0.60%) |
Apr 27, 2021 | 65.08 | 65.96 | 65.00 | 65.64 | 249,446 | +1.13(+1.75%) |
Apr 26, 2021 | 65.18 | 65.82 | 64.51 | 64.51 | 212,510 | -0.21(-0.33%) |
Apr 23, 2021 | 62.95 | 65.13 | 62.75 | 64.73 | 235,877 | +2.02(+3.23%) |
Apr 22, 2021 | 63.10 | 63.66 | 62.60 | 62.70 | 323,270 | +0.30(+0.48%) |
Apr 21, 2021 | 60.91 | 62.45 | 60.36 | 62.40 | 180,631 | +1.25(+2.05%) |
Apr 20, 2021 | 62.26 | 62.26 | 60.33 | 61.15 | 291,409 | -0.92(-1.48%) |
Apr 19, 2021 | 62.18 | 62.59 | 60.71 | 62.07 | 204,265 | -0.57(-0.91%) |
Apr 16, 2021 | 63.63 | 63.94 | 62.57 | 62.63 | 254,030 | -0.10(-0.15%) |
Apr 15, 2021 | 62.79 | 62.92 | 61.85 | 62.73 | 121,536 | +0.47(+0.76%) |
Apr 14, 2021 | 61.57 | 63.26 | 61.54 | 62.26 | 161,616 | +0.54(+0.87%) |
Apr 13, 2021 | 62.18 | 62.30 | 61.10 | 61.72 | 181,201 | -0.76(-1.22%) |
Apr 12, 2021 | 63.23 | 63.59 | 62.02 | 62.48 | 234,611 | -1.13(-1.77%) |
Apr 09, 2021 | 62.01 | 63.68 | 61.18 | 63.61 | 423,314 | +1.57(+2.53%) |
Apr 08, 2021 | 60.31 | 62.29 | 60.11 | 62.04 | 343,622 | +1.96(+3.26%) |
Apr 07, 2021 | 60.82 | 61.06 | 59.82 | 60.08 | 231,722 | -0.76(-1.25%) |
Apr 06, 2021 | 60.31 | 61.91 | 59.86 | 60.84 | 217,228 | +0.06(+0.10%) |
Apr 05, 2021 | 61.42 | 61.53 | 60.32 | 60.78 | 318,692 | -0.15(-0.25%) |
Apr 01, 2021 | 60.31 | 61.24 | 60.06 | 60.94 | 208,182 | +0.81(+1.35%) |
Mar 31, 2021 | 60.27 | 61.10 | 59.47 | 60.13 | 335,052 | +0.40(+0.66%) |
Mar 30, 2021 | 59.06 | 60.01 | 58.85 | 59.73 | 194,337 | +1.02(+1.74%) |
Mar 29, 2021 | 59.33 | 60.82 | 58.58 | 58.71 | 365,991 | -1.30(-2.17%) |
Mar 26, 2021 | 59.34 | 60.25 | 58.49 | 60.01 | 269,070 | +1.20(+2.03%) |
Mar 25, 2021 | 57.73 | 59.21 | 56.81 | 58.82 | 199,888 | +0.56(+0.96%) |
Mar 24, 2021 | 58.86 | 59.87 | 58.21 | 58.26 | 280,673 | +0.06(+0.10%) |
Mar 23, 2021 | 60.02 | 60.36 | 57.83 | 58.20 | 274,918 | -2.55(-4.20%) |
Mar 22, 2021 | 61.99 | 62.20 | 59.90 | 60.76 | 245,959 | -1.45(-2.32%) |
Mar 19, 2021 | 62.70 | 63.10 | 60.26 | 62.20 | 1,115,284 | +0.40(+0.66%) |
Mar 18, 2021 | 61.95 | 63.91 | 61.27 | 61.80 | 526,111 | -0.26(-0.42%) |
Mar 17, 2021 | 60.87 | 62.45 | 60.73 | 62.06 | 562,293 | +1.19(+1.95%) |
Mar 16, 2021 | 60.60 | 61.20 | 59.93 | 60.87 | 246,791 | -0.41(-0.68%) |
Mar 15, 2021 | 61.76 | 61.83 | 60.53 | 61.29 | 211,190 | -1.36(-2.17%) |
Mar 12, 2021 | 61.98 | 62.94 | 61.56 | 62.64 | 274,775 | +0.87(+1.40%) |
Mar 11, 2021 | 61.05 | 62.18 | 60.46 | 61.78 | 479,354 | +0.72(+1.18%) |
Mar 10, 2021 | 60.75 | 61.65 | 60.62 | 61.05 | 200,469 | +0.81(+1.34%) |
Mar 09, 2021 | 60.98 | 61.11 | 59.85 | 60.24 | 235,340 | -0.04(-0.06%) |
Mar 08, 2021 | 59.68 | 60.78 | 59.29 | 60.28 | 246,752 | +1.21(+2.05%) |
Mar 05, 2021 | 58.76 | 59.15 | 57.23 | 59.07 | 310,539 | +1.44(+2.51%) |
Mar 04, 2021 | 58.93 | 59.05 | 56.80 | 57.63 | 377,405 | -1.52(-2.57%) |
Mar 03, 2021 | 59.06 | 60.52 | 58.75 | 59.15 | 337,008 | +0.78(+1.34%) |
Mar 02, 2021 | 60.45 | 60.79 | 58.33 | 58.37 | 444,949 | -2.69(-4.40%) |
Mar 01, 2021 | 60.26 | 61.33 | 59.76 | 61.05 | 371,720 | +1.81(+3.05%) |
Feb 26, 2021 | 59.34 | 60.67 | 58.82 | 59.24 | 354,486 | -0.43(-0.73%) |
Feb 25, 2021 | 62.06 | 62.86 | 59.43 | 59.68 | 448,177 | -1.90(-3.08%) |
Feb 24, 2021 | 60.80 | 62.06 | 60.29 | 61.57 | 462,565 | +0.88(+1.44%) |
Feb 23, 2021 | 58.95 | 61.84 | 57.84 | 60.70 | 662,763 | +1.44(+2.44%) |
Feb 22, 2021 | 54.86 | 59.76 | 54.48 | 59.25 | 823,318 | +4.78(+8.78%) |
Feb 19, 2021 | 53.19 | 54.88 | 53.19 | 54.47 | 335,161 | +1.39(+2.61%) |
Feb 18, 2021 | 53.70 | 54.62 | 52.67 | 53.08 | 350,166 | -0.99(-1.83%) |
Feb 17, 2021 | 53.24 | 54.54 | 52.77 | 54.07 | 292,745 | +0.23(+0.43%) |
Feb 16, 2021 | 54.37 | 54.48 | 52.80 | 53.84 | 286,597 | -0.56(-1.03%) |
Feb 12, 2021 | 53.84 | 54.71 | 53.50 | 54.40 | 297,240 | +0.47(+0.87%) |
Feb 11, 2021 | 53.98 | 54.22 | 52.30 | 53.93 | 452,407 | +0.14(+0.27%) |
Feb 10, 2021 | 53.53 | 54.09 | 53.25 | 53.79 | 406,626 | +0.57(+1.07%) |
Feb 09, 2021 | 51.01 | 53.34 | 50.72 | 53.22 | 367,432 | +1.67(+3.25%) |
Feb 08, 2021 | 49.90 | 51.71 | 49.44 | 51.54 | 437,894 | +2.21(+4.49%) |
Feb 05, 2021 | 48.13 | 49.34 | 47.72 | 49.33 | 291,422 | +1.70(+3.58%) |
Feb 04, 2021 | 46.52 | 47.75 | 46.29 | 47.63 | 274,305 | +1.09(+2.34%) |
Feb 03, 2021 | 46.10 | 46.67 | 45.91 | 46.54 | 200,006 | +0.25(+0.54%) |
Feb 02, 2021 | 47.07 | 47.07 | 45.72 | 46.29 | 275,612 | -0.25(-0.54%) |