Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 58.78 | 58.95 | 57.94 | 58.20 | 783,774 | -0.80(-1.36%) |
Apr 29, 2021 | 59.73 | 60.30 | 58.55 | 59.00 | 993,784 | -0.37(-0.62%) |
Apr 28, 2021 | 59.39 | 59.61 | 58.86 | 59.37 | 965,260 | -0.02(-0.03%) |
Apr 27, 2021 | 58.75 | 59.43 | 58.59 | 59.39 | 744,579 | +0.85(+1.45%) |
Apr 26, 2021 | 58.37 | 59.43 | 58.37 | 58.54 | 812,575 | +0.53(+0.92%) |
Apr 23, 2021 | 56.21 | 58.26 | 56.21 | 58.01 | 920,979 | +0.60(+1.05%) |
Apr 22, 2021 | 56.62 | 57.93 | 56.21 | 57.40 | 1,126,060 | +1.53(+2.75%) |
Apr 21, 2021 | 55.54 | 55.96 | 55.11 | 55.87 | 1,048,663 | +0.57(+1.03%) |
Apr 20, 2021 | 55.45 | 55.62 | 55.08 | 55.30 | 703,755 | -0.20(-0.36%) |
Apr 19, 2021 | 55.57 | 55.62 | 55.04 | 55.50 | 515,317 | -0.03(-0.05%) |
Apr 16, 2021 | 55.30 | 55.74 | 54.86 | 55.53 | 693,338 | +0.65(+1.18%) |
Apr 15, 2021 | 55.04 | 55.04 | 54.50 | 54.88 | 632,374 | +0.13(+0.23%) |
Apr 14, 2021 | 54.38 | 55.00 | 54.26 | 54.75 | 565,307 | +0.25(+0.46%) |
Apr 13, 2021 | 54.52 | 54.98 | 54.35 | 54.50 | 720,697 | -0.04(-0.07%) |
Apr 12, 2021 | 54.14 | 54.69 | 54.00 | 54.54 | 523,652 | +0.49(+0.90%) |
Apr 09, 2021 | 53.94 | 54.07 | 53.43 | 54.05 | 708,078 | +0.32(+0.59%) |
Apr 08, 2021 | 53.16 | 53.81 | 52.76 | 53.73 | 630,909 | +0.69(+1.31%) |
Apr 07, 2021 | 52.94 | 53.06 | 52.15 | 53.04 | 680,900 | +0.11(+0.20%) |
Apr 06, 2021 | 52.25 | 52.94 | 52.12 | 52.93 | 629,421 | +0.69(+1.33%) |
Apr 05, 2021 | 51.88 | 52.35 | 51.45 | 52.23 | 652,007 | +0.41(+0.78%) |
Apr 01, 2021 | 51.39 | 51.83 | 50.89 | 51.83 | 571,649 | +0.71(+1.39%) |
Mar 31, 2021 | 51.22 | 52.19 | 51.03 | 51.12 | 1,013,975 | -0.20(-0.39%) |
Mar 30, 2021 | 51.30 | 51.51 | 50.81 | 51.31 | 548,446 | -0.05(-0.11%) |
Mar 29, 2021 | 51.45 | 52.02 | 50.93 | 51.37 | 959,101 | -0.08(-0.16%) |
Mar 26, 2021 | 50.51 | 51.53 | 50.51 | 51.45 | 921,311 | +1.20(+2.39%) |
Mar 25, 2021 | 48.45 | 50.50 | 48.37 | 50.25 | 1,235,919 | +1.88(+3.88%) |
Mar 24, 2021 | 48.67 | 49.46 | 48.34 | 48.37 | 751,047 | +0.14(+0.30%) |
Mar 23, 2021 | 48.33 | 48.84 | 47.96 | 48.23 | 935,201 | -0.05(-0.11%) |
Mar 22, 2021 | 48.39 | 48.72 | 47.82 | 48.28 | 971,687 | -0.10(-0.21%) |
Mar 19, 2021 | 48.54 | 48.97 | 48.27 | 48.38 | 3,016,067 | -0.16(-0.33%) |
Mar 18, 2021 | 50.00 | 50.03 | 48.46 | 48.54 | 1,209,392 | -1.33(-2.66%) |
Mar 17, 2021 | 49.77 | 49.93 | 49.18 | 49.87 | 910,694 | +0.03(+0.05%) |
Mar 16, 2021 | 50.75 | 50.87 | 49.59 | 49.84 | 1,376,280 | -1.01(-1.99%) |
Mar 15, 2021 | 52.69 | 52.83 | 50.21 | 50.85 | 2,415,967 | -1.81(-3.44%) |
Mar 12, 2021 | 52.38 | 53.12 | 52.29 | 52.67 | 1,169,676 | +0.38(+0.72%) |
Mar 11, 2021 | 50.98 | 52.33 | 50.88 | 52.29 | 1,128,184 | +1.33(+2.60%) |
Mar 10, 2021 | 50.10 | 51.19 | 49.93 | 50.96 | 1,081,555 | +1.20(+2.41%) |
Mar 09, 2021 | 47.71 | 50.38 | 47.48 | 49.76 | 1,436,741 | +2.39(+5.05%) |
Mar 08, 2021 | 46.18 | 48.81 | 46.17 | 47.37 | 1,442,642 | +1.41(+3.06%) |
Mar 05, 2021 | 46.21 | 46.73 | 43.93 | 45.96 | 1,577,190 | +0.34(+0.75%) |
Mar 04, 2021 | 47.17 | 47.69 | 45.30 | 45.62 | 1,780,457 | -1.73(-3.65%) |
Mar 03, 2021 | 47.17 | 48.01 | 46.74 | 47.35 | 1,787,416 | -0.19(-0.39%) |
Mar 02, 2021 | 48.28 | 48.47 | 47.53 | 47.53 | 1,335,715 | -0.79(-1.63%) |
Mar 01, 2021 | 47.55 | 48.96 | 47.32 | 48.32 | 1,222,344 | +1.34(+2.85%) |
Feb 26, 2021 | 47.17 | 48.93 | 46.94 | 46.98 | 1,330,738 | -0.18(-0.38%) |
Feb 25, 2021 | 49.37 | 49.62 | 46.14 | 47.16 | 2,557,981 | -2.30(-4.65%) |
Feb 24, 2021 | 49.97 | 50.49 | 49.16 | 49.46 | 1,614,051 | -0.52(-1.04%) |
Feb 23, 2021 | 50.33 | 50.33 | 48.72 | 49.97 | 1,729,145 | -0.40(-0.80%) |
Feb 22, 2021 | 50.65 | 51.07 | 50.15 | 50.38 | 750,301 | -0.47(-0.91%) |
Feb 19, 2021 | 51.02 | 51.37 | 50.54 | 50.84 | 601,678 | +0.09(+0.18%) |
Feb 18, 2021 | 50.40 | 51.07 | 50.19 | 50.75 | 463,365 | +0.36(+0.71%) |
Feb 17, 2021 | 50.64 | 51.06 | 49.85 | 50.40 | 690,713 | -0.30(-0.60%) |
Feb 16, 2021 | 51.20 | 51.33 | 50.23 | 50.70 | 829,040 | -0.19(-0.37%) |
Feb 12, 2021 | 51.50 | 51.83 | 50.43 | 50.89 | 679,628 | -0.58(-1.13%) |
Feb 11, 2021 | 50.07 | 52.66 | 50.07 | 51.47 | 1,152,739 | +2.06(+4.16%) |
Feb 10, 2021 | 49.57 | 50.17 | 49.34 | 49.41 | 910,875 | +0.00(+0.00%) |
Feb 09, 2021 | 49.72 | 49.93 | 48.96 | 49.41 | 837,927 | -0.19(-0.38%) |
Feb 08, 2021 | 48.87 | 49.64 | 48.56 | 49.60 | 887,737 | +0.73(+1.50%) |
Feb 05, 2021 | 48.92 | 49.44 | 48.68 | 48.87 | 548,556 | +0.06(+0.13%) |
Feb 04, 2021 | 48.19 | 48.91 | 47.88 | 48.80 | 574,425 | +0.54(+1.11%) |
Feb 03, 2021 | 48.12 | 48.66 | 47.95 | 48.27 | 350,625 | -0.09(-0.18%) |
Feb 02, 2021 | 48.19 | 48.48 | 47.45 | 48.36 | 540,311 | +0.50(+1.05%) |