Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 57.09 | 57.56 | 56.41 | 56.44 | 1,021,372 | -1.52(-2.61%) |
Apr 29, 2021 | 58.33 | 58.42 | 57.38 | 57.95 | 1,017,835 | +0.06(+0.10%) |
Apr 28, 2021 | 57.79 | 58.24 | 57.22 | 57.89 | 933,366 | +0.51(+0.89%) |
Apr 27, 2021 | 60.01 | 60.09 | 56.70 | 57.38 | 1,452,617 | -1.31(-2.23%) |
Apr 26, 2021 | 58.85 | 59.24 | 58.45 | 58.69 | 1,075,827 | +0.08(+0.13%) |
Apr 23, 2021 | 57.46 | 58.86 | 57.46 | 58.62 | 753,726 | +1.42(+2.48%) |
Apr 22, 2021 | 57.06 | 58.20 | 56.67 | 57.20 | 928,218 | +0.56(+0.98%) |
Apr 21, 2021 | 55.19 | 56.70 | 55.13 | 56.64 | 1,216,533 | +1.30(+2.35%) |
Apr 20, 2021 | 56.68 | 56.76 | 54.98 | 55.34 | 1,073,018 | -1.52(-2.68%) |
Apr 19, 2021 | 58.07 | 58.07 | 56.64 | 56.87 | 1,426,767 | -0.36(-0.63%) |
Apr 16, 2021 | 57.72 | 57.82 | 57.21 | 57.23 | 657,656 | +0.18(+0.31%) |
Apr 15, 2021 | 56.89 | 57.68 | 56.49 | 57.05 | 1,075,109 | +0.59(+1.04%) |
Apr 14, 2021 | 56.47 | 57.18 | 56.29 | 56.47 | 865,609 | +0.04(+0.07%) |
Apr 13, 2021 | 56.92 | 57.22 | 55.97 | 56.43 | 675,641 | -0.90(-1.57%) |
Apr 12, 2021 | 57.33 | 57.79 | 56.98 | 57.33 | 1,004,256 | +0.10(+0.17%) |
Apr 09, 2021 | 56.90 | 57.23 | 56.19 | 57.23 | 843,453 | +0.61(+1.07%) |
Apr 08, 2021 | 56.43 | 57.29 | 56.08 | 56.62 | 1,489,702 | -0.11(-0.19%) |
Apr 07, 2021 | 58.01 | 58.43 | 56.39 | 56.73 | 1,047,622 | -1.39(-2.39%) |
Apr 06, 2021 | 58.41 | 59.38 | 58.11 | 58.12 | 1,039,962 | -0.56(-0.95%) |
Apr 05, 2021 | 58.01 | 58.87 | 57.20 | 58.67 | 936,109 | +1.43(+2.49%) |
Apr 01, 2021 | 57.13 | 57.72 | 56.54 | 57.25 | 943,513 | +0.61(+1.07%) |
Mar 31, 2021 | 56.92 | 57.32 | 56.07 | 56.64 | 1,006,262 | +0.03(+0.05%) |
Mar 30, 2021 | 56.47 | 57.04 | 56.23 | 56.61 | 1,392,185 | +0.02(+0.03%) |
Mar 29, 2021 | 57.90 | 58.54 | 55.88 | 56.59 | 1,481,445 | -1.69(-2.90%) |
Mar 26, 2021 | 57.15 | 58.31 | 56.44 | 58.28 | 979,629 | +1.22(+2.14%) |
Mar 25, 2021 | 56.37 | 57.33 | 55.48 | 57.06 | 1,082,178 | +0.33(+0.59%) |
Mar 24, 2021 | 57.51 | 57.99 | 56.49 | 56.73 | 1,639,264 | -0.30(-0.53%) |
Mar 23, 2021 | 60.10 | 60.47 | 56.43 | 57.03 | 1,573,835 | -3.84(-6.31%) |
Mar 22, 2021 | 61.01 | 61.11 | 59.93 | 60.87 | 937,378 | -0.07(-0.11%) |
Mar 19, 2021 | 61.48 | 61.71 | 60.36 | 60.94 | 1,151,717 | -0.99(-1.59%) |
Mar 18, 2021 | 62.33 | 63.34 | 61.60 | 61.93 | 1,545,365 | -0.51(-0.81%) |
Mar 17, 2021 | 61.57 | 62.61 | 61.31 | 62.44 | 743,258 | +0.73(+1.19%) |
Mar 16, 2021 | 61.72 | 62.55 | 61.36 | 61.70 | 1,028,206 | -0.70(-1.13%) |
Mar 15, 2021 | 61.23 | 62.58 | 61.03 | 62.41 | 1,031,612 | +1.00(+1.62%) |
Mar 12, 2021 | 60.11 | 61.57 | 60.07 | 61.41 | 841,509 | +0.95(+1.57%) |
Mar 11, 2021 | 59.84 | 60.72 | 59.28 | 60.46 | 1,230,532 | +1.15(+1.94%) |
Mar 10, 2021 | 58.95 | 59.60 | 58.41 | 59.31 | 920,533 | +1.05(+1.80%) |
Mar 09, 2021 | 57.85 | 58.90 | 57.26 | 58.26 | 1,129,067 | +0.75(+1.31%) |
Mar 08, 2021 | 58.17 | 58.95 | 57.46 | 57.51 | 1,019,670 | -0.38(-0.66%) |
Mar 05, 2021 | 57.89 | 58.09 | 55.05 | 57.89 | 1,176,578 | +0.69(+1.21%) |
Mar 04, 2021 | 59.08 | 60.12 | 56.15 | 57.20 | 1,610,132 | -2.30(-3.86%) |
Mar 03, 2021 | 60.23 | 60.49 | 58.98 | 59.49 | 1,282,213 | +1.20(+2.06%) |
Mar 02, 2021 | 59.13 | 59.27 | 57.70 | 58.29 | 1,116,153 | +0.32(+0.56%) |
Mar 01, 2021 | 57.44 | 58.39 | 57.10 | 57.97 | 878,881 | +1.97(+3.53%) |
Feb 26, 2021 | 55.54 | 56.35 | 55.00 | 56.00 | 1,386,009 | +0.77(+1.40%) |
Feb 25, 2021 | 57.80 | 58.31 | 54.90 | 55.22 | 1,244,980 | -2.81(-4.83%) |
Feb 24, 2021 | 57.52 | 58.54 | 57.52 | 58.03 | 1,452,970 | +0.76(+1.33%) |
Feb 23, 2021 | 57.18 | 57.45 | 55.84 | 57.27 | 735,297 | -0.43(-0.75%) |
Feb 22, 2021 | 57.61 | 58.04 | 57.19 | 57.70 | 702,406 | -0.27(-0.47%) |
Feb 19, 2021 | 57.31 | 58.49 | 57.31 | 57.97 | 956,814 | +1.00(+1.75%) |
Feb 18, 2021 | 57.04 | 57.70 | 56.70 | 56.97 | 1,828,016 | -0.27(-0.48%) |
Feb 17, 2021 | 57.18 | 57.54 | 56.31 | 57.25 | 896,854 | -0.45(-0.78%) |
Feb 16, 2021 | 57.66 | 58.55 | 57.61 | 57.70 | 1,737,997 | +0.62(+1.08%) |
Feb 12, 2021 | 56.02 | 57.18 | 55.23 | 57.08 | 1,816,637 | +2.08(+3.79%) |
Feb 11, 2021 | 53.76 | 55.02 | 53.65 | 55.00 | 2,047,687 | +1.81(+3.40%) |
Feb 10, 2021 | 53.72 | 53.94 | 52.59 | 53.19 | 865,293 | -0.11(-0.20%) |
Feb 09, 2021 | 53.73 | 53.80 | 53.00 | 53.30 | 917,081 | -0.23(-0.44%) |
Feb 08, 2021 | 52.04 | 53.53 | 51.91 | 53.53 | 2,293,542 | +1.86(+3.59%) |
Feb 05, 2021 | 52.96 | 53.58 | 51.65 | 51.68 | 1,754,432 | -0.92(-1.75%) |
Feb 04, 2021 | 52.73 | 53.39 | 52.31 | 52.59 | 1,915,998 | -0.08(-0.15%) |
Feb 03, 2021 | 53.39 | 54.04 | 52.36 | 52.67 | 1,868,539 | -0.22(-0.41%) |
Feb 02, 2021 | 54.29 | 54.64 | 51.89 | 52.89 | 2,267,011 | -1.25(-2.31%) |