Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 61.78 | 63.73 | 61.62 | 63.04 | 633,593 | +2.31(+3.81%) |
Apr 29, 2021 | 60.12 | 61.85 | 58.24 | 60.73 | 612,440 | +3.49(+6.10%) |
Apr 28, 2021 | 57.92 | 58.16 | 56.97 | 57.24 | 306,798 | -0.41(-0.71%) |
Apr 27, 2021 | 57.43 | 57.84 | 57.03 | 57.65 | 231,454 | +0.27(+0.47%) |
Apr 26, 2021 | 56.98 | 57.60 | 56.65 | 57.38 | 180,281 | +0.27(+0.47%) |
Apr 23, 2021 | 56.29 | 57.33 | 55.99 | 57.12 | 227,327 | +0.78(+1.38%) |
Apr 22, 2021 | 57.38 | 57.41 | 56.18 | 56.34 | 325,323 | -1.24(-2.15%) |
Apr 21, 2021 | 57.29 | 58.37 | 56.73 | 57.58 | 370,030 | +0.53(+0.92%) |
Apr 20, 2021 | 57.60 | 57.89 | 57.01 | 57.05 | 268,390 | -0.53(-0.91%) |
Apr 19, 2021 | 57.92 | 57.99 | 56.67 | 57.58 | 334,910 | -0.09(-0.16%) |
Apr 16, 2021 | 58.04 | 58.04 | 56.98 | 57.67 | 357,519 | +0.08(+0.13%) |
Apr 15, 2021 | 57.08 | 57.66 | 56.98 | 57.59 | 335,987 | +0.24(+0.42%) |
Apr 14, 2021 | 57.65 | 57.83 | 57.27 | 57.35 | 201,537 | -0.63(-1.08%) |
Apr 13, 2021 | 58.40 | 58.45 | 57.60 | 57.98 | 260,346 | -0.28(-0.49%) |
Apr 12, 2021 | 59.16 | 59.16 | 57.93 | 58.26 | 207,151 | -0.58(-0.99%) |
Apr 09, 2021 | 58.16 | 58.88 | 57.61 | 58.85 | 250,802 | +0.79(+1.37%) |
Apr 08, 2021 | 58.52 | 58.66 | 57.65 | 58.05 | 271,046 | -0.02(-0.03%) |
Apr 07, 2021 | 59.00 | 59.00 | 57.84 | 58.07 | 256,933 | -0.73(-1.25%) |
Apr 06, 2021 | 57.94 | 59.08 | 57.71 | 58.80 | 253,749 | +0.45(+0.77%) |
Apr 05, 2021 | 57.96 | 58.97 | 57.29 | 58.35 | 341,689 | +1.24(+2.16%) |
Apr 01, 2021 | 58.00 | 58.41 | 56.82 | 57.12 | 385,306 | -0.29(-0.51%) |
Mar 31, 2021 | 56.27 | 57.82 | 56.05 | 57.41 | 448,907 | +1.15(+2.05%) |
Mar 30, 2021 | 56.77 | 56.99 | 55.51 | 56.26 | 418,226 | -0.57(-1.00%) |
Mar 29, 2021 | 56.46 | 57.62 | 55.69 | 56.82 | 821,606 | -0.02(-0.04%) |
Mar 26, 2021 | 54.45 | 58.44 | 54.09 | 56.85 | 771,809 | +3.01(+5.60%) |
Mar 25, 2021 | 52.89 | 54.26 | 52.17 | 53.84 | 458,905 | +0.63(+1.19%) |
Mar 24, 2021 | 54.25 | 54.69 | 53.02 | 53.20 | 359,783 | -1.17(-2.15%) |
Mar 23, 2021 | 54.11 | 54.80 | 54.02 | 54.37 | 291,317 | +0.00(+0.00%) |
Mar 22, 2021 | 53.76 | 54.55 | 53.25 | 54.37 | 304,825 | +0.60(+1.12%) |
Mar 19, 2021 | 53.02 | 54.03 | 52.74 | 53.77 | 878,526 | +0.73(+1.37%) |
Mar 18, 2021 | 52.67 | 53.46 | 51.71 | 53.04 | 238,670 | +0.03(+0.06%) |
Mar 17, 2021 | 52.01 | 53.16 | 51.47 | 53.01 | 331,505 | +1.08(+2.07%) |
Mar 16, 2021 | 52.62 | 52.84 | 51.36 | 51.93 | 284,731 | -1.21(-2.28%) |
Mar 15, 2021 | 53.84 | 54.59 | 52.43 | 53.14 | 273,025 | -0.65(-1.21%) |
Mar 12, 2021 | 51.95 | 54.04 | 51.45 | 53.79 | 407,104 | +2.05(+3.95%) |
Mar 11, 2021 | 51.06 | 51.76 | 50.17 | 51.75 | 376,504 | +0.75(+1.47%) |
Mar 10, 2021 | 50.11 | 51.42 | 49.66 | 51.00 | 312,414 | +0.99(+1.98%) |
Mar 09, 2021 | 49.79 | 50.29 | 48.88 | 50.01 | 331,678 | +0.54(+1.08%) |
Mar 08, 2021 | 48.10 | 50.25 | 47.85 | 49.48 | 452,532 | +1.34(+2.78%) |
Mar 05, 2021 | 47.45 | 48.61 | 47.03 | 48.14 | 576,311 | +0.69(+1.46%) |
Mar 04, 2021 | 47.85 | 48.84 | 46.84 | 47.45 | 496,861 | -0.07(-0.14%) |
Mar 03, 2021 | 48.31 | 48.87 | 47.25 | 47.51 | 414,524 | -0.77(-1.59%) |
Mar 02, 2021 | 49.68 | 49.98 | 48.20 | 48.28 | 407,529 | -1.47(-2.95%) |
Mar 01, 2021 | 49.88 | 50.70 | 48.81 | 49.75 | 657,122 | +0.39(+0.79%) |
Feb 26, 2021 | 49.17 | 50.47 | 47.92 | 49.36 | 744,852 | +0.31(+0.64%) |
Feb 25, 2021 | 50.35 | 53.54 | 48.68 | 49.05 | 1,185,322 | -2.24(-4.37%) |
Feb 24, 2021 | 48.36 | 51.45 | 48.21 | 51.29 | 746,385 | +2.84(+5.86%) |
Feb 23, 2021 | 47.91 | 49.03 | 47.38 | 48.45 | 413,031 | +0.11(+0.22%) |
Feb 22, 2021 | 48.83 | 48.83 | 47.06 | 48.35 | 345,527 | -0.73(-1.50%) |
Feb 19, 2021 | 49.54 | 49.85 | 48.81 | 49.08 | 431,657 | -0.38(-0.77%) |
Feb 18, 2021 | 50.10 | 50.95 | 49.25 | 49.46 | 356,959 | -0.66(-1.32%) |
Feb 17, 2021 | 49.54 | 50.18 | 48.86 | 50.12 | 418,951 | +0.65(+1.32%) |
Feb 16, 2021 | 51.33 | 51.41 | 49.16 | 49.47 | 347,748 | -2.05(-3.99%) |
Feb 12, 2021 | 51.65 | 51.79 | 51.29 | 51.52 | 184,182 | -0.16(-0.32%) |
Feb 11, 2021 | 51.29 | 52.21 | 50.69 | 51.69 | 313,850 | +0.36(+0.71%) |
Feb 10, 2021 | 51.12 | 51.76 | 51.05 | 51.32 | 359,453 | +0.24(+0.47%) |
Feb 09, 2021 | 51.15 | 51.38 | 50.28 | 51.08 | 217,331 | +0.33(+0.65%) |
Feb 08, 2021 | 50.37 | 51.17 | 49.41 | 50.75 | 217,206 | +0.40(+0.80%) |
Feb 05, 2021 | 50.39 | 50.48 | 49.55 | 50.35 | 181,272 | +0.35(+0.71%) |
Feb 04, 2021 | 49.07 | 50.13 | 48.64 | 49.99 | 311,458 | +0.92(+1.87%) |
Feb 03, 2021 | 49.49 | 50.23 | 48.59 | 49.08 | 397,902 | +0.50(+1.04%) |
Feb 02, 2021 | 48.30 | 48.91 | 47.88 | 48.58 | 386,997 | +0.73(+1.52%) |