Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 57.07 | 57.07 | 57.07 | 57.07 | 100 | +0.10(+0.18%) |
Apr 29, 2021 | 56.27 | 56.96 | 56.27 | 56.96 | 1,015 | -1.29(-2.21%) |
Apr 28, 2021 | 57.56 | 58.63 | 57.39 | 58.25 | 2,182 | -0.54(-0.92%) |
Apr 27, 2021 | 59.34 | 60.13 | 58.64 | 58.79 | 3,580 | -0.23(-0.39%) |
Apr 26, 2021 | 58.67 | 59.23 | 57.44 | 59.02 | 2,798 | +0.57(+0.97%) |
Apr 23, 2021 | 58.60 | 59.14 | 56.92 | 58.45 | 4,300 | +1.52(+2.68%) |
Apr 22, 2021 | 56.69 | 58.28 | 56.67 | 56.93 | 4,120 | -1.22(-2.09%) |
Apr 21, 2021 | 55.91 | 58.47 | 55.91 | 58.14 | 7,185 | +1.70(+3.01%) |
Apr 20, 2021 | 56.57 | 56.57 | 56.45 | 56.45 | 166 | -0.95(-1.65%) |
Apr 19, 2021 | 57.51 | 57.51 | 57.39 | 57.39 | 355 | -0.10(-0.17%) |
Apr 16, 2021 | 57.37 | 57.49 | 57.00 | 57.49 | 300 | +0.52(+0.92%) |
Apr 15, 2021 | 56.97 | 56.97 | 56.97 | 56.97 | 178 | +1.24(+2.22%) |
Apr 14, 2021 | 55.73 | 55.73 | 55.73 | 55.73 | 31 | +0.73(+1.32%) |
Apr 13, 2021 | 55.76 | 56.08 | 55.01 | 55.01 | 781 | -0.51(-0.92%) |
Apr 12, 2021 | 56.20 | 56.69 | 55.26 | 55.52 | 4,696 | -1.74(-3.03%) |
Apr 09, 2021 | 57.67 | 58.10 | 56.52 | 57.25 | 4,500 | -1.35(-2.31%) |
Apr 08, 2021 | 58.61 | 58.61 | 58.61 | 58.61 | 70 | +0.22(+0.37%) |
Apr 07, 2021 | 58.39 | 58.39 | 58.39 | 58.39 | 122 | -0.40(-0.68%) |
Apr 06, 2021 | 58.79 | 58.79 | 58.79 | 58.79 | 1 | +1.24(+2.15%) |
Apr 05, 2021 | 56.29 | 57.55 | 56.29 | 57.55 | 1,509 | +0.03(+0.05%) |
Apr 01, 2021 | 57.95 | 57.99 | 56.61 | 57.52 | 900 | +0.74(+1.29%) |
Mar 31, 2021 | 56.00 | 56.78 | 56.00 | 56.78 | 166 | +1.82(+3.32%) |
Mar 30, 2021 | 54.96 | 54.96 | 54.96 | 54.96 | 20 | -1.35(-2.40%) |
Mar 29, 2021 | 57.00 | 57.00 | 56.31 | 56.31 | 390 | +0.10(+0.17%) |
Mar 26, 2021 | 54.71 | 56.22 | 54.71 | 56.22 | 300 | +1.02(+1.84%) |
Mar 25, 2021 | 55.87 | 55.87 | 55.20 | 55.20 | 285 | -0.93(-1.66%) |
Mar 24, 2021 | 56.13 | 56.13 | 56.13 | 56.13 | 6 | +0.19(+0.35%) |
Mar 23, 2021 | 55.94 | 55.94 | 55.94 | 55.94 | 46 | -0.74(-1.31%) |
Mar 22, 2021 | 56.68 | 56.68 | 56.68 | 56.68 | 203 | -0.94(-1.63%) |
Mar 19, 2021 | 58.13 | 58.13 | 57.62 | 57.62 | 100 | -0.62(-1.07%) |
Mar 18, 2021 | 59.03 | 59.03 | 58.24 | 58.24 | 224 | -0.18(-0.31%) |
Mar 17, 2021 | 57.71 | 58.42 | 57.71 | 58.42 | 452 | +0.72(+1.24%) |
Mar 16, 2021 | 57.70 | 57.70 | 57.70 | 57.70 | 133 | +0.01(+0.02%) |
Mar 15, 2021 | 56.32 | 57.70 | 56.30 | 57.70 | 987 | +0.63(+1.10%) |
Mar 12, 2021 | 57.99 | 57.99 | 57.06 | 57.06 | 100 | +0.05(+0.09%) |
Mar 11, 2021 | 56.50 | 57.02 | 56.50 | 57.02 | 298 | -0.13(-0.23%) |
Mar 10, 2021 | 57.22 | 57.22 | 57.15 | 57.15 | 206 | +1.51(+2.71%) |
Mar 09, 2021 | 55.64 | 55.64 | 55.64 | 55.64 | 95 | +1.11(+2.03%) |
Mar 08, 2021 | 53.45 | 54.53 | 53.45 | 54.53 | 661 | +0.90(+1.67%) |
Mar 05, 2021 | 52.98 | 53.64 | 52.25 | 53.64 | 500 | +0.16(+0.30%) |
Mar 04, 2021 | 54.48 | 54.48 | 53.48 | 53.48 | 426 | -2.77(-4.92%) |
Mar 03, 2021 | 56.24 | 56.24 | 56.24 | 56.24 | 156 | -1.53(-2.64%) |
Mar 02, 2021 | 57.77 | 57.77 | 57.77 | 57.77 | 36 | +0.47(+0.81%) |
Mar 01, 2021 | 57.80 | 57.80 | 57.30 | 57.30 | 109 | +0.61(+1.07%) |
Feb 26, 2021 | 57.68 | 57.68 | 55.69 | 56.70 | 2,200 | -2.07(-3.51%) |
Feb 25, 2021 | 58.76 | 58.76 | 58.76 | 58.76 | 410 | -2.37(-3.88%) |
Feb 24, 2021 | 61.14 | 61.14 | 61.14 | 61.14 | 252 | +1.43(+2.40%) |
Feb 23, 2021 | 57.55 | 60.18 | 57.55 | 59.70 | 1,934 | -1.55(-2.52%) |
Feb 22, 2021 | 62.49 | 62.49 | 61.25 | 61.25 | 347 | -0.68(-1.10%) |
Feb 19, 2021 | 62.00 | 62.31 | 61.00 | 61.93 | 700 | +0.58(+0.94%) |
Feb 18, 2021 | 62.39 | 62.39 | 60.09 | 61.35 | 1,764 | +1.05(+1.73%) |
Feb 17, 2021 | 60.72 | 60.72 | 60.31 | 60.31 | 2,369 | -0.43(-0.70%) |
Feb 16, 2021 | 61.00 | 61.60 | 60.73 | 60.73 | 3,509 | +0.82(+1.38%) |
Feb 12, 2021 | 60.00 | 60.00 | 59.91 | 59.91 | 400 | +0.34(+0.58%) |
Feb 11, 2021 | 59.20 | 60.00 | 59.20 | 59.56 | 686 | -0.11(-0.18%) |
Feb 10, 2021 | 59.51 | 60.53 | 58.82 | 59.67 | 1,729 | +1.78(+3.08%) |
Feb 09, 2021 | 57.89 | 57.89 | 57.89 | 57.89 | 89 | +2.83(+5.14%) |
Feb 08, 2021 | 57.31 | 57.47 | 55.06 | 55.06 | 2,012 | +1.05(+1.95%) |
Feb 05, 2021 | 54.00 | 54.90 | 54.00 | 54.01 | 500 | +1.37(+2.59%) |
Feb 04, 2021 | 52.59 | 52.64 | 52.59 | 52.64 | 121 | -0.30(-0.57%) |
Feb 03, 2021 | 52.95 | 52.95 | 52.95 | 52.95 | 35 | -0.38(-0.71%) |
Feb 02, 2021 | 54.73 | 54.73 | 52.54 | 53.33 | 514 | -0.98(-1.80%) |