Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 69.12 | 70.29 | 67.59 | 69.72 | 452,400 | +0.01(+0.01%) |
Apr 29, 2021 | 68.62 | 70.78 | 67.85 | 69.71 | 426,570 | +3.01(+4.51%) |
Apr 28, 2021 | 67.25 | 67.75 | 64.05 | 66.70 | 557,185 | +5.00(+8.10%) |
Apr 27, 2021 | 61.38 | 63.15 | 61.25 | 61.70 | 276,936 | +0.96(+1.58%) |
Apr 26, 2021 | 60.00 | 60.95 | 59.88 | 60.74 | 139,600 | +1.13(+1.90%) |
Apr 23, 2021 | 58.90 | 60.23 | 58.71 | 59.61 | 182,800 | +0.93(+1.58%) |
Apr 22, 2021 | 58.56 | 58.89 | 57.60 | 58.68 | 261,034 | +0.14(+0.24%) |
Apr 21, 2021 | 57.91 | 59.01 | 57.69 | 58.54 | 143,110 | +0.66(+1.14%) |
Apr 20, 2021 | 61.31 | 61.33 | 56.93 | 57.88 | 272,187 | -3.38(-5.52%) |
Apr 19, 2021 | 62.19 | 62.23 | 60.80 | 61.26 | 201,579 | -0.87(-1.40%) |
Apr 16, 2021 | 61.39 | 62.43 | 60.91 | 62.13 | 356,100 | +1.29(+2.12%) |
Apr 15, 2021 | 61.05 | 61.12 | 60.21 | 60.84 | 171,418 | +0.44(+0.73%) |
Apr 14, 2021 | 59.09 | 61.46 | 59.09 | 60.40 | 180,442 | +1.01(+1.70%) |
Apr 13, 2021 | 60.41 | 60.67 | 58.27 | 59.39 | 227,016 | -1.16(-1.92%) |
Apr 12, 2021 | 61.09 | 61.44 | 59.84 | 60.55 | 163,314 | -0.47(-0.77%) |
Apr 09, 2021 | 58.57 | 61.24 | 58.57 | 61.02 | 189,600 | +1.93(+3.27%) |
Apr 08, 2021 | 60.74 | 60.74 | 58.82 | 59.09 | 205,321 | -1.48(-2.44%) |
Apr 07, 2021 | 62.82 | 62.85 | 60.26 | 60.57 | 220,391 | -1.99(-3.18%) |
Apr 06, 2021 | 62.30 | 63.45 | 61.87 | 62.56 | 217,883 | +0.38(+0.61%) |
Apr 05, 2021 | 62.20 | 62.40 | 60.80 | 62.18 | 231,419 | +1.04(+1.70%) |
Apr 01, 2021 | 59.97 | 61.71 | 59.10 | 61.14 | 268,000 | +2.07(+3.50%) |
Mar 31, 2021 | 59.22 | 60.05 | 58.41 | 59.07 | 296,852 | +0.37(+0.63%) |
Mar 30, 2021 | 57.08 | 58.92 | 56.11 | 58.70 | 160,512 | +1.59(+2.78%) |
Mar 29, 2021 | 59.46 | 60.70 | 57.10 | 57.11 | 325,906 | -2.07(-3.50%) |
Mar 26, 2021 | 55.92 | 59.33 | 55.11 | 59.18 | 249,800 | +3.64(+6.55%) |
Mar 25, 2021 | 51.62 | 55.79 | 51.60 | 55.54 | 289,719 | +2.50(+4.71%) |
Mar 24, 2021 | 54.17 | 55.52 | 53.01 | 53.04 | 200,503 | -0.62(-1.16%) |
Mar 23, 2021 | 55.66 | 56.43 | 53.33 | 53.66 | 260,194 | -2.39(-4.26%) |
Mar 22, 2021 | 56.19 | 57.51 | 54.86 | 56.05 | 245,859 | +0.62(+1.12%) |
Mar 19, 2021 | 54.84 | 56.63 | 53.83 | 55.43 | 451,600 | +0.78(+1.43%) |
Mar 18, 2021 | 58.00 | 58.49 | 54.27 | 54.65 | 237,845 | -4.31(-7.31%) |
Mar 17, 2021 | 55.76 | 59.00 | 55.05 | 58.96 | 188,612 | +2.75(+4.89%) |
Mar 16, 2021 | 57.27 | 58.45 | 56.01 | 56.21 | 199,411 | -1.12(-1.95%) |
Mar 15, 2021 | 55.77 | 57.39 | 54.93 | 57.33 | 209,775 | +1.40(+2.50%) |
Mar 12, 2021 | 56.04 | 57.02 | 54.52 | 55.93 | 287,100 | -1.10(-1.93%) |
Mar 11, 2021 | 56.80 | 57.27 | 55.73 | 57.03 | 195,686 | +0.59(+1.05%) |
Mar 10, 2021 | 55.20 | 57.36 | 53.82 | 56.44 | 303,447 | +2.10(+3.86%) |
Mar 09, 2021 | 54.97 | 55.81 | 53.70 | 54.34 | 338,717 | +0.28(+0.52%) |
Mar 08, 2021 | 52.58 | 55.02 | 52.58 | 54.06 | 218,332 | +1.85(+3.54%) |
Mar 05, 2021 | 50.29 | 52.43 | 47.85 | 52.21 | 304,900 | +2.88(+5.84%) |
Mar 04, 2021 | 49.86 | 51.95 | 47.36 | 49.33 | 379,468 | -0.69(-1.38%) |
Mar 03, 2021 | 51.04 | 51.64 | 49.38 | 50.02 | 189,732 | -1.14(-2.23%) |
Mar 02, 2021 | 51.28 | 51.82 | 50.14 | 51.16 | 351,990 | +0.05(+0.10%) |
Mar 01, 2021 | 51.10 | 52.14 | 50.03 | 51.11 | 261,998 | +1.21(+2.42%) |
Feb 26, 2021 | 48.62 | 50.83 | 48.29 | 49.90 | 305,200 | +1.24(+2.55%) |
Feb 25, 2021 | 52.32 | 52.32 | 48.44 | 48.66 | 427,241 | -3.96(-7.53%) |
Feb 24, 2021 | 51.75 | 52.84 | 50.50 | 52.62 | 194,736 | +0.64(+1.23%) |
Feb 23, 2021 | 51.16 | 52.81 | 49.60 | 51.98 | 256,945 | +0.12(+0.23%) |
Feb 22, 2021 | 52.94 | 53.19 | 51.71 | 51.86 | 235,714 | -1.47(-2.76%) |
Feb 19, 2021 | 51.72 | 53.56 | 51.40 | 53.33 | 274,500 | +1.93(+3.75%) |
Feb 18, 2021 | 51.03 | 52.00 | 50.66 | 51.40 | 225,689 | +0.15(+0.29%) |
Feb 17, 2021 | 51.12 | 51.63 | 50.23 | 51.25 | 206,114 | -0.57(-1.10%) |
Feb 16, 2021 | 55.89 | 55.89 | 51.74 | 51.82 | 327,693 | -4.10(-7.33%) |
Feb 12, 2021 | 56.18 | 57.66 | 55.70 | 55.92 | 341,400 | -0.71(-1.25%) |
Feb 11, 2021 | 55.69 | 57.56 | 54.90 | 56.63 | 292,546 | +1.49(+2.70%) |
Feb 10, 2021 | 56.12 | 56.31 | 54.32 | 55.14 | 264,906 | -0.84(-1.50%) |
Feb 09, 2021 | 55.50 | 56.45 | 54.86 | 55.98 | 446,529 | -0.08(-0.14%) |
Feb 08, 2021 | 52.58 | 56.34 | 52.51 | 56.06 | 397,491 | +3.59(+6.84%) |
Feb 05, 2021 | 51.00 | 52.59 | 50.60 | 52.47 | 279,400 | +2.06(+4.09%) |
Feb 04, 2021 | 49.90 | 50.86 | 49.13 | 50.41 | 357,665 | +0.53(+1.06%) |
Feb 03, 2021 | 50.90 | 51.82 | 48.85 | 49.88 | 354,524 | -0.37(-0.74%) |
Feb 02, 2021 | 50.28 | 51.25 | 46.23 | 50.25 | 605,689 | +0.66(+1.33%) |