Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 59.05 | 60.36 | 59.05 | 59.46 | 33,516 | -0.48(-0.79%) |
Apr 29, 2021 | 60.67 | 60.67 | 59.46 | 59.94 | 6,546 | -0.82(-1.34%) |
Apr 28, 2021 | 59.94 | 61.09 | 59.94 | 60.75 | 10,234 | +0.22(+0.37%) |
Apr 27, 2021 | 61.09 | 61.09 | 60.44 | 60.53 | 6,677 | -0.17(-0.28%) |
Apr 26, 2021 | 59.43 | 60.70 | 59.43 | 60.70 | 7,331 | +1.82(+3.10%) |
Apr 23, 2021 | 59.09 | 59.09 | 58.48 | 58.88 | 23,421 | +0.39(+0.67%) |
Apr 22, 2021 | 57.87 | 59.47 | 57.87 | 58.48 | 12,588 | +0.42(+0.72%) |
Apr 21, 2021 | 57.04 | 58.07 | 57.04 | 58.07 | 7,481 | +1.63(+2.88%) |
Apr 20, 2021 | 56.77 | 56.77 | 55.68 | 56.44 | 9,280 | -0.20(-0.35%) |
Apr 19, 2021 | 57.00 | 57.85 | 56.26 | 56.64 | 9,922 | -1.34(-2.31%) |
Apr 16, 2021 | 58.61 | 58.61 | 57.56 | 57.98 | 9,388 | -0.28(-0.48%) |
Apr 15, 2021 | 58.11 | 58.40 | 57.95 | 58.25 | 13,284 | +0.66(+1.15%) |
Apr 14, 2021 | 56.75 | 58.31 | 56.75 | 57.59 | 15,500 | +1.06(+1.87%) |
Apr 13, 2021 | 56.05 | 56.55 | 55.58 | 56.53 | 9,414 | +0.97(+1.75%) |
Apr 12, 2021 | 56.87 | 56.87 | 54.98 | 55.56 | 22,764 | -0.96(-1.70%) |
Apr 09, 2021 | 57.16 | 57.16 | 56.03 | 56.52 | 9,994 | -0.13(-0.24%) |
Apr 08, 2021 | 56.11 | 57.29 | 56.11 | 56.65 | 11,659 | +0.58(+1.03%) |
Apr 07, 2021 | 57.86 | 57.86 | 55.95 | 56.08 | 23,118 | -1.49(-2.58%) |
Apr 06, 2021 | 57.63 | 58.49 | 57.55 | 57.56 | 10,148 | -0.17(-0.30%) |
Apr 05, 2021 | 58.75 | 58.75 | 57.46 | 57.73 | 14,440 | -0.02(-0.04%) |
Apr 01, 2021 | 58.26 | 58.60 | 57.46 | 57.76 | 19,080 | +0.44(+0.76%) |
Mar 31, 2021 | 56.14 | 57.32 | 56.14 | 57.32 | 9,563 | +2.40(+4.36%) |
Mar 30, 2021 | 54.18 | 55.46 | 53.49 | 54.93 | 35,316 | +0.69(+1.27%) |
Mar 29, 2021 | 55.00 | 55.58 | 53.87 | 54.24 | 10,546 | -1.07(-1.94%) |
Mar 26, 2021 | 56.43 | 56.43 | 54.45 | 55.31 | 13,023 | -0.92(-1.64%) |
Mar 25, 2021 | 54.78 | 56.23 | 53.95 | 56.23 | 12,399 | +0.76(+1.37%) |
Mar 24, 2021 | 58.23 | 58.23 | 55.47 | 55.47 | 17,002 | -2.45(-4.22%) |
Mar 23, 2021 | 59.00 | 59.10 | 57.80 | 57.92 | 93,523 | -2.83(-4.66%) |
Mar 22, 2021 | 57.97 | 60.98 | 57.97 | 60.75 | 6,758 | +0.75(+1.25%) |
Mar 19, 2021 | 58.69 | 60.00 | 58.69 | 60.00 | 4,643 | +1.27(+2.16%) |
Mar 18, 2021 | 60.12 | 60.62 | 58.73 | 58.73 | 8,501 | -2.50(-4.08%) |
Mar 17, 2021 | 60.75 | 61.66 | 59.61 | 61.23 | 7,598 | +0.31(+0.50%) |
Mar 16, 2021 | 62.23 | 62.23 | 60.00 | 60.92 | 12,132 | -0.40(-0.65%) |
Mar 15, 2021 | 61.41 | 61.48 | 60.76 | 61.31 | 17,904 | +0.90(+1.49%) |
Mar 12, 2021 | 60.60 | 60.60 | 59.55 | 60.41 | 7,672 | -0.33(-0.54%) |
Mar 11, 2021 | 59.96 | 60.74 | 59.82 | 60.74 | 9,168 | +2.19(+3.74%) |
Mar 10, 2021 | 59.52 | 59.81 | 58.43 | 58.55 | 18,763 | +0.43(+0.74%) |
Mar 09, 2021 | 56.38 | 58.58 | 56.38 | 58.12 | 42,316 | +2.21(+3.96%) |
Mar 08, 2021 | 57.81 | 58.11 | 55.66 | 55.91 | 12,640 | -1.69(-2.94%) |
Mar 05, 2021 | 57.01 | 57.60 | 53.49 | 57.60 | 39,573 | +1.22(+2.17%) |
Mar 04, 2021 | 58.62 | 58.62 | 55.53 | 56.38 | 30,442 | -2.57(-4.36%) |
Mar 03, 2021 | 61.84 | 61.84 | 58.85 | 58.95 | 30,148 | -3.18(-5.11%) |
Mar 02, 2021 | 63.58 | 63.58 | 62.12 | 62.12 | 14,586 | -1.51(-2.37%) |
Mar 01, 2021 | 63.32 | 63.73 | 62.95 | 63.63 | 26,427 | +1.74(+2.82%) |
Feb 26, 2021 | 62.36 | 62.38 | 60.32 | 61.89 | 93,685 | +0.44(+0.71%) |
Feb 25, 2021 | 63.33 | 64.15 | 61.11 | 61.45 | 16,026 | -2.40(-3.75%) |
Feb 24, 2021 | 63.33 | 64.44 | 62.60 | 63.85 | 59,783 | +0.99(+1.58%) |
Feb 23, 2021 | 61.91 | 63.68 | 59.93 | 62.86 | 30,262 | -1.32(-2.05%) |
Feb 22, 2021 | 66.56 | 66.56 | 63.97 | 64.18 | 30,399 | -2.39(-3.59%) |
Feb 19, 2021 | 66.27 | 67.22 | 66.01 | 66.57 | 20,291 | +1.14(+1.75%) |
Feb 18, 2021 | 65.78 | 65.83 | 64.57 | 65.43 | 17,953 | -1.30(-1.94%) |
Feb 17, 2021 | 66.37 | 66.77 | 65.38 | 66.72 | 14,805 | -0.42(-0.62%) |
Feb 16, 2021 | 68.55 | 69.34 | 66.61 | 67.14 | 21,783 | -1.41(-2.06%) |
Feb 12, 2021 | 70.93 | 70.93 | 68.14 | 68.55 | 12,417 | -0.10(-0.15%) |
Feb 11, 2021 | 68.94 | 69.45 | 68.25 | 68.66 | 10,173 | -0.10(-0.14%) |
Feb 10, 2021 | 70.86 | 70.86 | 67.89 | 68.75 | 26,641 | -0.83(-1.19%) |
Feb 09, 2021 | 72.69 | 72.69 | 69.52 | 69.58 | 51,615 | -0.53(-0.76%) |
Feb 08, 2021 | 68.69 | 70.63 | 68.44 | 70.11 | 65,144 | +2.32(+3.42%) |
Feb 05, 2021 | 67.04 | 67.85 | 66.57 | 67.79 | 16,960 | +1.41(+2.12%) |
Feb 04, 2021 | 65.90 | 66.80 | 65.51 | 66.39 | 16,815 | +1.22(+1.88%) |
Feb 03, 2021 | 65.67 | 65.86 | 64.84 | 65.16 | 69,768 | +0.00(+0.01%) |
Feb 02, 2021 | 64.56 | 65.97 | 64.39 | 65.16 | 19,550 | +1.15(+1.80%) |