Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 58.18 | 58.35 | 57.35 | 57.61 | 791,759 | -0.79(-1.36%) |
Apr 29, 2021 | 59.13 | 59.69 | 57.96 | 58.41 | 1,003,908 | -0.37(-0.62%) |
Apr 28, 2021 | 58.79 | 59.00 | 58.26 | 58.77 | 975,094 | -0.02(-0.03%) |
Apr 27, 2021 | 58.16 | 58.83 | 58.00 | 58.79 | 752,165 | +0.84(+1.45%) |
Apr 26, 2021 | 57.78 | 58.84 | 57.78 | 57.95 | 820,853 | +0.53(+0.92%) |
Apr 23, 2021 | 55.65 | 57.67 | 55.65 | 57.42 | 930,361 | +0.60(+1.05%) |
Apr 22, 2021 | 56.05 | 57.34 | 55.65 | 56.83 | 1,137,532 | +1.52(+2.75%) |
Apr 21, 2021 | 54.98 | 55.39 | 54.56 | 55.31 | 1,059,347 | +0.56(+1.03%) |
Apr 20, 2021 | 54.89 | 55.06 | 54.52 | 54.74 | 710,925 | -0.20(-0.36%) |
Apr 19, 2021 | 55.01 | 55.06 | 54.49 | 54.94 | 520,567 | -0.03(-0.05%) |
Apr 16, 2021 | 54.74 | 55.18 | 54.31 | 54.97 | 700,402 | +0.64(+1.18%) |
Apr 15, 2021 | 54.49 | 54.49 | 53.95 | 54.32 | 638,817 | +0.13(+0.23%) |
Apr 14, 2021 | 53.83 | 54.45 | 53.72 | 54.20 | 571,066 | +0.25(+0.46%) |
Apr 13, 2021 | 53.97 | 54.42 | 53.81 | 53.95 | 728,039 | -0.04(-0.07%) |
Apr 12, 2021 | 53.59 | 54.14 | 53.46 | 53.99 | 528,987 | +0.48(+0.90%) |
Apr 09, 2021 | 53.40 | 53.52 | 52.90 | 53.50 | 715,292 | +0.31(+0.59%) |
Apr 08, 2021 | 52.63 | 53.27 | 52.23 | 53.19 | 637,336 | +0.69(+1.31%) |
Apr 07, 2021 | 52.40 | 52.53 | 51.63 | 52.50 | 687,837 | +0.11(+0.20%) |
Apr 06, 2021 | 51.73 | 52.40 | 51.60 | 52.40 | 635,833 | +0.69(+1.33%) |
Apr 05, 2021 | 51.36 | 51.82 | 50.93 | 51.71 | 658,650 | +0.40(+0.78%) |
Apr 01, 2021 | 50.87 | 51.31 | 50.38 | 51.31 | 577,473 | +0.71(+1.39%) |
Mar 31, 2021 | 50.71 | 51.66 | 50.51 | 50.60 | 1,024,305 | -0.20(-0.39%) |
Mar 30, 2021 | 50.79 | 50.99 | 50.30 | 50.80 | 554,034 | -0.05(-0.11%) |
Mar 29, 2021 | 50.93 | 51.49 | 50.41 | 50.85 | 968,872 | -0.08(-0.16%) |
Mar 26, 2021 | 50.00 | 51.01 | 50.00 | 50.93 | 930,697 | +1.19(+2.39%) |
Mar 25, 2021 | 47.96 | 49.99 | 47.88 | 49.74 | 1,248,510 | +1.86(+3.88%) |
Mar 24, 2021 | 48.18 | 48.97 | 47.85 | 47.88 | 758,699 | +0.14(+0.30%) |
Mar 23, 2021 | 47.84 | 48.34 | 47.47 | 47.74 | 944,729 | -0.05(-0.11%) |
Mar 22, 2021 | 47.90 | 48.22 | 47.34 | 47.80 | 981,586 | -0.10(-0.21%) |
Mar 19, 2021 | 48.05 | 48.47 | 47.79 | 47.89 | 3,046,794 | -0.16(-0.33%) |
Mar 18, 2021 | 49.49 | 49.53 | 47.97 | 48.05 | 1,221,713 | -1.31(-2.66%) |
Mar 17, 2021 | 49.27 | 49.43 | 48.68 | 49.37 | 919,972 | +0.03(+0.05%) |
Mar 16, 2021 | 50.23 | 50.36 | 49.09 | 49.34 | 1,390,301 | -1.00(-1.99%) |
Mar 15, 2021 | 52.15 | 52.30 | 49.71 | 50.34 | 2,440,580 | -1.80(-3.44%) |
Mar 12, 2021 | 51.85 | 52.58 | 51.76 | 52.14 | 1,181,593 | +0.38(+0.72%) |
Mar 11, 2021 | 50.47 | 51.81 | 50.37 | 51.76 | 1,139,678 | +1.31(+2.60%) |
Mar 10, 2021 | 49.59 | 50.68 | 49.43 | 50.45 | 1,092,573 | +1.19(+2.41%) |
Mar 09, 2021 | 47.23 | 49.88 | 47.00 | 49.26 | 1,451,378 | +2.37(+5.05%) |
Mar 08, 2021 | 45.71 | 48.32 | 45.71 | 46.89 | 1,457,339 | +1.39(+3.06%) |
Mar 05, 2021 | 45.74 | 46.26 | 43.49 | 45.50 | 1,593,258 | +0.34(+0.75%) |
Mar 04, 2021 | 46.69 | 47.21 | 44.84 | 45.16 | 1,798,596 | -1.71(-3.65%) |
Mar 03, 2021 | 46.69 | 47.52 | 46.27 | 46.87 | 1,805,625 | -0.19(-0.40%) |
Mar 02, 2021 | 47.79 | 47.98 | 47.05 | 47.05 | 1,349,323 | -0.78(-1.63%) |
Mar 01, 2021 | 47.07 | 48.46 | 46.84 | 47.83 | 1,234,797 | +1.33(+2.85%) |
Feb 26, 2021 | 46.69 | 48.44 | 46.47 | 46.51 | 1,344,295 | -0.18(-0.38%) |
Feb 25, 2021 | 48.87 | 49.12 | 45.67 | 46.68 | 2,584,041 | -2.27(-4.65%) |
Feb 24, 2021 | 49.47 | 49.98 | 48.67 | 48.96 | 1,630,494 | -0.51(-1.04%) |
Feb 23, 2021 | 49.83 | 49.83 | 48.23 | 49.47 | 1,746,761 | -0.40(-0.80%) |
Feb 22, 2021 | 50.14 | 50.55 | 49.65 | 49.87 | 757,945 | -0.46(-0.91%) |
Feb 19, 2021 | 50.51 | 50.85 | 50.03 | 50.33 | 607,808 | +0.09(+0.18%) |
Feb 18, 2021 | 49.89 | 50.55 | 49.68 | 50.24 | 468,085 | +0.35(+0.71%) |
Feb 17, 2021 | 50.13 | 50.54 | 49.35 | 49.89 | 697,750 | -0.30(-0.60%) |
Feb 16, 2021 | 50.68 | 50.82 | 49.73 | 50.19 | 837,486 | -0.19(-0.37%) |
Feb 12, 2021 | 50.98 | 51.30 | 49.92 | 50.37 | 686,551 | -0.58(-1.13%) |
Feb 11, 2021 | 49.57 | 52.13 | 49.57 | 50.95 | 1,164,483 | +2.04(+4.16%) |
Feb 10, 2021 | 49.07 | 49.67 | 48.84 | 48.91 | 920,154 | +0.00(+0.00%) |
Feb 09, 2021 | 49.22 | 49.43 | 48.46 | 48.91 | 846,464 | -0.19(-0.38%) |
Feb 08, 2021 | 48.37 | 49.13 | 48.07 | 49.10 | 896,781 | +0.73(+1.50%) |
Feb 05, 2021 | 48.43 | 48.94 | 48.19 | 48.37 | 554,144 | +0.06(+0.13%) |
Feb 04, 2021 | 47.70 | 48.42 | 47.40 | 48.31 | 580,277 | +0.53(+1.11%) |
Feb 03, 2021 | 47.63 | 48.17 | 47.46 | 47.78 | 354,197 | -0.09(-0.18%) |
Feb 02, 2021 | 47.70 | 47.99 | 46.97 | 47.87 | 545,816 | +0.50(+1.05%) |