Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 72.64 | 72.64 | 69.19 | 71.17 | 742,495 | -0.96(-1.33%) |
Apr 29, 2021 | 68.44 | 72.71 | 67.36 | 72.13 | 1,464,371 | +8.35(+13.08%) |
Apr 28, 2021 | 63.59 | 64.76 | 62.86 | 63.79 | 512,399 | +0.30(+0.47%) |
Apr 27, 2021 | 63.53 | 64.99 | 63.23 | 63.49 | 267,434 | +0.16(+0.26%) |
Apr 26, 2021 | 62.12 | 63.80 | 61.70 | 63.33 | 419,960 | +1.94(+3.17%) |
Apr 23, 2021 | 60.13 | 61.96 | 59.88 | 61.38 | 329,328 | +1.33(+2.21%) |
Apr 22, 2021 | 60.64 | 60.96 | 59.28 | 60.05 | 354,672 | -0.43(-0.72%) |
Apr 21, 2021 | 59.18 | 61.15 | 59.13 | 60.49 | 460,526 | +0.83(+1.39%) |
Apr 20, 2021 | 63.55 | 63.81 | 58.05 | 59.66 | 757,303 | -3.69(-5.82%) |
Apr 19, 2021 | 65.28 | 65.68 | 62.66 | 63.35 | 398,251 | -1.71(-2.63%) |
Apr 16, 2021 | 63.87 | 66.35 | 63.62 | 65.06 | 617,828 | +2.04(+3.24%) |
Apr 15, 2021 | 63.19 | 63.51 | 61.88 | 63.02 | 224,394 | +0.76(+1.22%) |
Apr 14, 2021 | 61.66 | 63.27 | 61.46 | 62.26 | 215,709 | +0.16(+0.26%) |
Apr 13, 2021 | 63.21 | 63.64 | 60.26 | 62.10 | 352,308 | -1.40(-2.20%) |
Apr 12, 2021 | 63.53 | 63.90 | 62.74 | 63.49 | 458,507 | +0.30(+0.47%) |
Apr 09, 2021 | 61.19 | 63.69 | 60.73 | 63.19 | 346,158 | +1.72(+2.80%) |
Apr 08, 2021 | 62.80 | 63.09 | 60.42 | 61.47 | 426,590 | -1.33(-2.12%) |
Apr 07, 2021 | 64.47 | 65.41 | 62.37 | 62.80 | 502,640 | -1.45(-2.26%) |
Apr 06, 2021 | 62.16 | 65.25 | 61.39 | 64.25 | 872,988 | +2.23(+3.60%) |
Apr 05, 2021 | 62.33 | 62.56 | 60.49 | 62.02 | 590,563 | +1.38(+2.27%) |
Apr 01, 2021 | 58.71 | 61.25 | 58.25 | 60.64 | 983,102 | +2.58(+4.44%) |
Mar 31, 2021 | 58.27 | 58.96 | 57.47 | 58.06 | 667,674 | +0.35(+0.60%) |
Mar 30, 2021 | 56.33 | 58.13 | 55.83 | 57.72 | 726,341 | +1.18(+2.09%) |
Mar 29, 2021 | 58.89 | 59.92 | 56.44 | 56.53 | 626,084 | -2.33(-3.96%) |
Mar 26, 2021 | 57.14 | 59.47 | 56.45 | 58.86 | 524,847 | +2.19(+3.86%) |
Mar 25, 2021 | 53.46 | 56.89 | 52.96 | 56.68 | 361,834 | +2.12(+3.88%) |
Mar 24, 2021 | 56.70 | 58.14 | 54.46 | 54.56 | 402,477 | -1.34(-2.39%) |
Mar 23, 2021 | 58.30 | 59.25 | 55.56 | 55.90 | 410,171 | -2.73(-4.66%) |
Mar 22, 2021 | 59.75 | 60.45 | 57.77 | 58.63 | 252,082 | -0.43(-0.73%) |
Mar 19, 2021 | 58.60 | 60.19 | 57.75 | 59.06 | 554,144 | +0.86(+1.47%) |
Mar 18, 2021 | 62.28 | 62.28 | 57.99 | 58.21 | 431,310 | -4.27(-6.84%) |
Mar 17, 2021 | 59.56 | 62.57 | 58.33 | 62.48 | 572,578 | +2.46(+4.11%) |
Mar 16, 2021 | 61.44 | 62.48 | 59.87 | 60.02 | 398,966 | -0.96(-1.58%) |
Mar 15, 2021 | 59.87 | 61.06 | 58.79 | 60.98 | 285,050 | +1.67(+2.82%) |
Mar 12, 2021 | 60.33 | 60.81 | 58.24 | 59.30 | 467,189 | -1.83(-2.99%) |
Mar 11, 2021 | 61.66 | 62.57 | 60.24 | 61.13 | 577,653 | +0.38(+0.63%) |
Mar 10, 2021 | 58.52 | 61.31 | 57.81 | 60.75 | 396,268 | +3.28(+5.71%) |
Mar 09, 2021 | 57.75 | 58.94 | 56.90 | 57.47 | 572,865 | +0.40(+0.71%) |
Mar 08, 2021 | 55.34 | 57.67 | 55.32 | 57.06 | 469,724 | +1.41(+2.54%) |
Mar 05, 2021 | 53.60 | 55.76 | 50.24 | 55.65 | 505,835 | +2.78(+5.26%) |
Mar 04, 2021 | 55.25 | 56.91 | 50.73 | 52.86 | 570,835 | -2.53(-4.57%) |
Mar 03, 2021 | 56.60 | 57.02 | 54.52 | 55.40 | 477,083 | -1.17(-2.08%) |
Mar 02, 2021 | 55.53 | 57.35 | 54.75 | 56.57 | 495,584 | +1.08(+1.94%) |
Mar 01, 2021 | 54.54 | 56.02 | 53.49 | 55.49 | 392,390 | +2.23(+4.19%) |
Feb 26, 2021 | 51.79 | 54.11 | 51.31 | 53.26 | 460,852 | +2.39(+4.69%) |
Feb 25, 2021 | 54.05 | 54.34 | 50.01 | 50.87 | 973,654 | -3.90(-7.12%) |
Feb 24, 2021 | 55.02 | 55.72 | 53.72 | 54.77 | 699,113 | -0.55(-0.99%) |
Feb 23, 2021 | 54.52 | 55.53 | 51.61 | 55.32 | 402,347 | +0.14(+0.26%) |
Feb 22, 2021 | 55.88 | 56.45 | 54.97 | 55.17 | 355,206 | -0.87(-1.55%) |
Feb 19, 2021 | 54.61 | 56.57 | 54.47 | 56.04 | 431,347 | +2.00(+3.70%) |
Feb 18, 2021 | 54.66 | 55.61 | 53.49 | 54.04 | 455,460 | -0.60(-1.09%) |
Feb 17, 2021 | 54.23 | 55.53 | 53.45 | 54.64 | 411,158 | -0.16(-0.30%) |
Feb 16, 2021 | 59.01 | 59.01 | 54.45 | 54.80 | 536,060 | -4.07(-6.92%) |
Feb 12, 2021 | 59.33 | 60.29 | 58.08 | 58.87 | 514,874 | -0.95(-1.59%) |
Feb 11, 2021 | 58.26 | 61.07 | 58.03 | 59.82 | 652,972 | +1.90(+3.27%) |
Feb 10, 2021 | 57.61 | 58.76 | 56.19 | 57.93 | 535,817 | +0.75(+1.31%) |
Feb 09, 2021 | 58.62 | 58.88 | 56.95 | 57.18 | 810,899 | -1.36(-2.32%) |
Feb 08, 2021 | 57.87 | 60.71 | 56.81 | 58.53 | 1,014,820 | +2.22(+3.95%) |
Feb 05, 2021 | 50.74 | 57.56 | 50.22 | 56.31 | 1,639,058 | +9.19(+19.51%) |
Feb 04, 2021 | 46.68 | 47.91 | 45.80 | 47.12 | 306,178 | +0.53(+1.14%) |
Feb 03, 2021 | 48.14 | 48.87 | 46.51 | 46.59 | 292,187 | -0.94(-1.98%) |
Feb 02, 2021 | 46.46 | 47.99 | 44.54 | 47.53 | 775,105 | +1.70(+3.72%) |