Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 60.15 | 61.10 | 60.15 | 61.10 | 421,237 | +0.85(+1.41%) |
Apr 29, 2021 | 60.16 | 60.78 | 59.82 | 60.25 | 197,046 | +0.48(+0.80%) |
Apr 28, 2021 | 60.00 | 60.07 | 59.43 | 59.77 | 319,802 | -0.32(-0.53%) |
Apr 27, 2021 | 60.93 | 61.07 | 59.88 | 60.09 | 217,629 | -1.01(-1.65%) |
Apr 26, 2021 | 62.10 | 62.10 | 60.93 | 61.10 | 234,797 | -0.59(-0.96%) |
Apr 23, 2021 | 61.69 | 62.01 | 61.40 | 61.69 | 239,867 | +0.23(+0.37%) |
Apr 22, 2021 | 62.05 | 62.05 | 61.32 | 61.47 | 238,165 | -0.16(-0.27%) |
Apr 21, 2021 | 61.13 | 61.68 | 60.80 | 61.63 | 199,033 | +0.55(+0.90%) |
Apr 20, 2021 | 61.31 | 62.06 | 60.67 | 61.08 | 217,446 | -0.49(-0.79%) |
Apr 19, 2021 | 61.33 | 61.78 | 61.10 | 61.57 | 365,614 | +0.24(+0.40%) |
Apr 16, 2021 | 61.27 | 61.92 | 61.13 | 61.33 | 1,567,375 | +0.53(+0.87%) |
Apr 15, 2021 | 61.09 | 61.29 | 60.71 | 60.80 | 294,798 | -0.13(-0.21%) |
Apr 14, 2021 | 60.27 | 61.11 | 60.22 | 60.93 | 226,227 | +0.49(+0.82%) |
Apr 13, 2021 | 60.39 | 60.69 | 60.05 | 60.43 | 238,824 | -0.30(-0.50%) |
Apr 12, 2021 | 60.56 | 61.03 | 59.88 | 60.74 | 256,966 | +0.45(+0.75%) |
Apr 09, 2021 | 60.12 | 60.51 | 59.87 | 60.28 | 240,443 | +0.32(+0.54%) |
Apr 08, 2021 | 59.29 | 60.15 | 59.18 | 59.96 | 359,328 | +0.34(+0.57%) |
Apr 07, 2021 | 60.01 | 60.48 | 59.29 | 59.62 | 257,668 | -0.35(-0.58%) |
Apr 06, 2021 | 61.15 | 61.26 | 59.52 | 59.97 | 495,808 | -1.42(-2.31%) |
Apr 05, 2021 | 60.14 | 63.05 | 59.26 | 61.39 | 964,248 | +2.88(+4.93%) |
Apr 01, 2021 | 58.59 | 58.76 | 57.95 | 58.50 | 339,246 | +0.16(+0.27%) |
Mar 31, 2021 | 58.37 | 58.91 | 58.21 | 58.35 | 405,533 | -0.07(-0.12%) |
Mar 30, 2021 | 58.66 | 58.67 | 57.15 | 58.42 | 319,585 | -0.53(-0.90%) |
Mar 29, 2021 | 58.47 | 59.58 | 58.47 | 58.95 | 372,939 | +0.23(+0.38%) |
Mar 26, 2021 | 59.14 | 59.14 | 58.24 | 58.72 | 326,579 | -0.05(-0.09%) |
Mar 25, 2021 | 58.23 | 59.05 | 57.61 | 58.77 | 342,932 | +0.36(+0.61%) |
Mar 24, 2021 | 57.90 | 58.92 | 57.67 | 58.42 | 514,577 | +0.56(+0.98%) |
Mar 23, 2021 | 58.22 | 59.10 | 57.56 | 57.85 | 505,192 | -0.85(-1.45%) |
Mar 22, 2021 | 59.10 | 59.58 | 58.40 | 58.70 | 244,992 | -0.70(-1.18%) |
Mar 19, 2021 | 59.22 | 60.08 | 57.75 | 59.41 | 1,224,673 | +0.05(+0.09%) |
Mar 18, 2021 | 60.14 | 60.14 | 58.83 | 59.35 | 395,923 | -0.96(-1.58%) |
Mar 17, 2021 | 62.09 | 62.09 | 60.15 | 60.31 | 432,868 | -1.75(-2.83%) |
Mar 16, 2021 | 61.86 | 62.65 | 61.59 | 62.06 | 521,858 | -0.32(-0.52%) |
Mar 15, 2021 | 60.86 | 62.46 | 60.69 | 62.39 | 565,088 | +1.57(+2.58%) |
Mar 12, 2021 | 59.12 | 60.82 | 58.99 | 60.81 | 446,686 | +2.09(+3.56%) |
Mar 11, 2021 | 58.33 | 59.42 | 57.78 | 58.72 | 388,907 | +0.31(+0.54%) |
Mar 10, 2021 | 56.83 | 58.81 | 56.48 | 58.41 | 442,582 | +1.40(+2.45%) |
Mar 09, 2021 | 56.71 | 57.31 | 56.07 | 57.01 | 441,042 | +0.30(+0.52%) |
Mar 08, 2021 | 55.25 | 56.99 | 55.03 | 56.71 | 338,867 | +1.47(+2.66%) |
Mar 05, 2021 | 55.18 | 55.53 | 54.40 | 55.25 | 674,808 | +0.51(+0.94%) |
Mar 04, 2021 | 54.56 | 56.26 | 54.34 | 54.73 | 550,770 | +0.35(+0.64%) |
Mar 03, 2021 | 53.32 | 54.57 | 53.11 | 54.39 | 369,669 | +1.17(+2.20%) |
Mar 02, 2021 | 54.40 | 54.40 | 52.97 | 53.22 | 591,629 | -1.23(-2.26%) |
Mar 01, 2021 | 54.92 | 54.92 | 53.92 | 54.45 | 786,551 | +0.50(+0.92%) |
Feb 26, 2021 | 54.41 | 55.17 | 53.91 | 53.95 | 407,188 | -0.23(-0.42%) |
Feb 25, 2021 | 55.07 | 56.06 | 54.09 | 54.18 | 321,720 | -0.74(-1.34%) |
Feb 24, 2021 | 55.36 | 55.36 | 54.39 | 54.92 | 360,534 | -0.19(-0.35%) |
Feb 23, 2021 | 55.41 | 55.90 | 54.60 | 55.11 | 670,711 | -0.21(-0.38%) |
Feb 22, 2021 | 56.07 | 56.10 | 55.30 | 55.32 | 456,009 | -0.76(-1.36%) |
Feb 19, 2021 | 55.40 | 56.10 | 54.92 | 56.08 | 386,114 | +0.66(+1.19%) |
Feb 18, 2021 | 55.95 | 56.59 | 55.25 | 55.42 | 309,867 | -1.01(-1.79%) |
Feb 17, 2021 | 56.52 | 57.39 | 54.92 | 56.43 | 534,449 | -0.21(-0.37%) |
Feb 16, 2021 | 56.83 | 57.11 | 55.83 | 56.64 | 513,223 | -0.02(-0.03%) |
Feb 12, 2021 | 57.66 | 57.77 | 56.49 | 56.65 | 216,836 | -1.07(-1.85%) |
Feb 11, 2021 | 57.59 | 57.91 | 56.94 | 57.72 | 258,442 | +0.09(+0.16%) |
Feb 10, 2021 | 57.10 | 57.79 | 56.47 | 57.63 | 310,958 | +1.18(+2.09%) |
Feb 09, 2021 | 57.42 | 57.46 | 55.94 | 56.45 | 347,516 | -1.00(-1.74%) |
Feb 08, 2021 | 56.86 | 57.89 | 56.60 | 57.45 | 271,114 | +0.59(+1.04%) |
Feb 05, 2021 | 55.49 | 56.97 | 55.04 | 56.85 | 394,308 | +1.95(+3.56%) |
Feb 04, 2021 | 54.67 | 55.04 | 54.10 | 54.90 | 306,795 | +0.46(+0.85%) |
Feb 03, 2021 | 54.58 | 54.58 | 53.72 | 54.44 | 484,982 | -0.59(-1.08%) |
Feb 02, 2021 | 55.17 | 55.44 | 54.61 | 55.03 | 349,688 | +0.00(+0.00%) |