Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 59.89 | 59.89 | 59.43 | 59.52 | 72,137 | -0.76(-1.25%) |
Apr 29, 2021 | 59.88 | 60.36 | 59.63 | 60.28 | 104,191 | +0.83(+1.40%) |
Apr 28, 2021 | 59.30 | 59.56 | 59.30 | 59.45 | 102,588 | +0.35(+0.58%) |
Apr 27, 2021 | 58.74 | 59.12 | 58.62 | 59.10 | 76,545 | +0.48(+0.81%) |
Apr 26, 2021 | 58.52 | 59.12 | 58.52 | 58.63 | 99,377 | +0.31(+0.53%) |
Apr 23, 2021 | 57.18 | 58.54 | 57.18 | 58.32 | 48,807 | +1.18(+2.06%) |
Apr 22, 2021 | 57.74 | 57.87 | 57.03 | 57.14 | 59,422 | -0.49(-0.85%) |
Apr 21, 2021 | 56.66 | 57.66 | 56.66 | 57.63 | 91,362 | +0.85(+1.50%) |
Apr 20, 2021 | 57.58 | 57.58 | 56.57 | 56.78 | 212,630 | -1.23(-2.12%) |
Apr 19, 2021 | 58.13 | 58.24 | 57.89 | 58.01 | 213,284 | -0.15(-0.26%) |
Apr 16, 2021 | 58.34 | 58.34 | 57.87 | 58.16 | 65,691 | +0.33(+0.56%) |
Apr 15, 2021 | 58.07 | 58.07 | 57.34 | 57.83 | 95,126 | +0.09(+0.16%) |
Apr 14, 2021 | 57.23 | 58.14 | 57.16 | 57.74 | 99,954 | +0.39(+0.68%) |
Apr 13, 2021 | 57.76 | 57.76 | 57.13 | 57.35 | 116,279 | -0.62(-1.06%) |
Apr 12, 2021 | 57.76 | 57.98 | 57.70 | 57.97 | 87,992 | +0.18(+0.32%) |
Apr 09, 2021 | 57.68 | 57.79 | 57.44 | 57.79 | 116,647 | +0.47(+0.82%) |
Apr 08, 2021 | 57.10 | 57.39 | 56.73 | 57.32 | 120,573 | +0.18(+0.31%) |
Apr 07, 2021 | 57.01 | 57.28 | 56.85 | 57.14 | 110,397 | +0.21(+0.38%) |
Apr 06, 2021 | 56.93 | 57.07 | 56.68 | 56.92 | 132,966 | -0.09(-0.17%) |
Apr 05, 2021 | 57.20 | 57.31 | 56.88 | 57.02 | 171,024 | +0.45(+0.79%) |
Apr 01, 2021 | 55.77 | 56.59 | 55.77 | 56.57 | 131,382 | +0.78(+1.39%) |
Mar 31, 2021 | 56.04 | 56.25 | 55.78 | 55.79 | 237,725 | -0.29(-0.52%) |
Mar 30, 2021 | 56.03 | 56.39 | 55.97 | 56.09 | 194,402 | +0.34(+0.61%) |
Mar 29, 2021 | 55.86 | 56.11 | 55.27 | 55.75 | 327,415 | -0.76(-1.34%) |
Mar 26, 2021 | 56.08 | 56.53 | 55.69 | 56.50 | 150,721 | +1.04(+1.87%) |
Mar 25, 2021 | 54.59 | 55.57 | 54.15 | 55.47 | 501,668 | +0.67(+1.23%) |
Mar 24, 2021 | 54.91 | 55.68 | 54.79 | 54.79 | 271,112 | +0.18(+0.33%) |
Mar 23, 2021 | 55.24 | 55.44 | 54.46 | 54.61 | 214,808 | -0.83(-1.50%) |
Mar 22, 2021 | 55.74 | 55.80 | 55.35 | 55.44 | 106,922 | -0.65(-1.15%) |
Mar 19, 2021 | 56.62 | 56.62 | 55.74 | 56.09 | 184,072 | -0.95(-1.67%) |
Mar 18, 2021 | 57.57 | 58.19 | 56.92 | 57.04 | 432,583 | -0.05(-0.08%) |
Mar 17, 2021 | 57.17 | 57.37 | 56.62 | 57.09 | 133,912 | +0.28(+0.49%) |
Mar 16, 2021 | 57.10 | 57.10 | 56.53 | 56.81 | 95,511 | -0.46(-0.80%) |
Mar 15, 2021 | 57.72 | 57.72 | 56.72 | 57.27 | 188,679 | -0.25(-0.43%) |
Mar 12, 2021 | 57.48 | 57.63 | 57.25 | 57.52 | 153,342 | +0.56(+0.98%) |
Mar 11, 2021 | 56.77 | 57.27 | 56.51 | 56.96 | 194,981 | +0.19(+0.34%) |
Mar 10, 2021 | 56.07 | 56.91 | 55.96 | 56.77 | 179,567 | +1.02(+1.83%) |
Mar 09, 2021 | 55.94 | 56.47 | 55.27 | 55.75 | 233,087 | -0.38(-0.68%) |
Mar 08, 2021 | 55.65 | 56.78 | 55.52 | 56.13 | 634,129 | +0.84(+1.52%) |
Mar 05, 2021 | 55.26 | 55.31 | 53.65 | 55.29 | 140,743 | +0.94(+1.74%) |
Mar 04, 2021 | 54.96 | 55.40 | 53.55 | 54.35 | 646,808 | -0.69(-1.25%) |
Mar 03, 2021 | 54.92 | 55.71 | 54.92 | 55.04 | 209,234 | +0.32(+0.58%) |
Mar 02, 2021 | 54.91 | 55.10 | 54.67 | 54.72 | 184,755 | -0.23(-0.43%) |
Mar 01, 2021 | 54.28 | 55.24 | 54.28 | 54.95 | 166,608 | +1.65(+3.09%) |
Feb 26, 2021 | 54.14 | 54.30 | 53.19 | 53.31 | 147,196 | -0.99(-1.82%) |
Feb 25, 2021 | 55.77 | 55.77 | 54.10 | 54.30 | 279,643 | -1.15(-2.07%) |
Feb 24, 2021 | 54.20 | 55.50 | 54.20 | 55.44 | 261,881 | +1.40(+2.59%) |
Feb 23, 2021 | 53.73 | 54.13 | 53.37 | 54.04 | 206,219 | +0.47(+0.88%) |
Feb 22, 2021 | 52.76 | 53.81 | 52.76 | 53.57 | 108,956 | +0.48(+0.89%) |
Feb 19, 2021 | 52.80 | 53.25 | 52.80 | 53.09 | 114,315 | +0.55(+1.04%) |
Feb 18, 2021 | 52.26 | 52.64 | 52.11 | 52.55 | 118,663 | -0.19(-0.36%) |
Feb 17, 2021 | 52.39 | 52.79 | 52.24 | 52.74 | 103,136 | +0.06(+0.10%) |
Feb 16, 2021 | 52.34 | 52.88 | 52.22 | 52.68 | 129,981 | +0.84(+1.61%) |
Feb 12, 2021 | 51.26 | 51.91 | 51.26 | 51.85 | 71,908 | +0.39(+0.76%) |
Feb 11, 2021 | 51.65 | 51.79 | 51.03 | 51.46 | 79,341 | +0.10(+0.19%) |
Feb 10, 2021 | 51.59 | 51.63 | 51.25 | 51.36 | 75,995 | -0.02(-0.03%) |
Feb 09, 2021 | 51.15 | 51.47 | 50.95 | 51.37 | 107,764 | +0.02(+0.04%) |
Feb 08, 2021 | 51.16 | 51.40 | 51.11 | 51.35 | 162,405 | +0.45(+0.88%) |
Feb 05, 2021 | 51.33 | 51.33 | 50.83 | 50.90 | 137,055 | +0.00(+0.00%) |
Feb 04, 2021 | 49.93 | 50.90 | 49.93 | 50.90 | 186,820 | +1.28(+2.58%) |
Feb 03, 2021 | 49.40 | 49.72 | 49.35 | 49.63 | 887,172 | +0.18(+0.36%) |
Feb 02, 2021 | 48.66 | 49.69 | 48.66 | 49.45 | 330,679 | +1.30(+2.70%) |