Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 58.74 | 59.64 | 58.30 | 59.45 | 594,340 | +0.87(+1.48%) |
Apr 29, 2021 | 57.87 | 58.74 | 57.73 | 58.58 | 317,657 | +1.00(+1.74%) |
Apr 28, 2021 | 57.87 | 58.21 | 57.35 | 57.58 | 374,404 | -0.34(-0.59%) |
Apr 27, 2021 | 58.70 | 58.84 | 57.80 | 57.92 | 258,033 | -0.84(-1.43%) |
Apr 26, 2021 | 59.66 | 59.66 | 58.69 | 58.76 | 342,177 | -0.87(-1.47%) |
Apr 23, 2021 | 60.77 | 60.77 | 59.50 | 59.64 | 299,000 | -0.85(-1.40%) |
Apr 22, 2021 | 61.59 | 61.87 | 60.12 | 60.48 | 355,382 | -0.93(-1.51%) |
Apr 21, 2021 | 61.43 | 61.83 | 61.01 | 61.41 | 236,835 | -0.05(-0.09%) |
Apr 20, 2021 | 60.65 | 61.64 | 60.62 | 61.46 | 199,085 | +0.95(+1.57%) |
Apr 19, 2021 | 60.75 | 60.99 | 60.07 | 60.51 | 286,218 | -0.25(-0.42%) |
Apr 16, 2021 | 60.05 | 61.30 | 59.90 | 60.76 | 282,523 | +1.18(+1.98%) |
Apr 15, 2021 | 59.27 | 59.74 | 58.92 | 59.58 | 321,225 | +0.38(+0.65%) |
Apr 14, 2021 | 58.63 | 59.37 | 58.42 | 59.20 | 240,507 | +0.34(+0.58%) |
Apr 13, 2021 | 58.16 | 58.94 | 57.62 | 58.86 | 319,931 | -0.30(-0.50%) |
Apr 12, 2021 | 58.72 | 59.39 | 58.49 | 59.16 | 270,090 | +0.63(+1.08%) |
Apr 09, 2021 | 57.72 | 58.76 | 56.86 | 58.53 | 387,225 | +0.66(+1.13%) |
Apr 08, 2021 | 57.49 | 58.25 | 57.03 | 57.87 | 386,273 | +0.38(+0.65%) |
Apr 07, 2021 | 57.56 | 57.91 | 57.25 | 57.49 | 164,504 | -0.10(-0.18%) |
Apr 06, 2021 | 57.62 | 57.98 | 57.19 | 57.60 | 196,659 | -0.11(-0.20%) |
Apr 05, 2021 | 56.95 | 57.98 | 56.65 | 57.71 | 256,617 | +1.08(+1.91%) |
Apr 01, 2021 | 57.19 | 57.40 | 56.19 | 56.63 | 266,846 | -0.35(-0.61%) |
Mar 31, 2021 | 57.21 | 57.36 | 56.59 | 56.98 | 363,384 | +0.10(+0.18%) |
Mar 30, 2021 | 57.03 | 57.25 | 56.33 | 56.87 | 212,766 | -0.42(-0.73%) |
Mar 29, 2021 | 56.25 | 57.91 | 56.25 | 57.29 | 270,712 | +0.63(+1.11%) |
Mar 26, 2021 | 56.80 | 56.80 | 55.67 | 56.66 | 253,458 | +0.22(+0.39%) |
Mar 25, 2021 | 55.76 | 56.81 | 55.54 | 56.45 | 360,527 | +0.67(+1.21%) |
Mar 24, 2021 | 55.11 | 56.64 | 54.81 | 55.77 | 266,561 | +0.45(+0.82%) |
Mar 23, 2021 | 55.07 | 56.03 | 54.68 | 55.32 | 288,392 | +0.50(+0.91%) |
Mar 22, 2021 | 55.16 | 55.88 | 54.33 | 54.82 | 283,495 | -0.79(-1.41%) |
Mar 19, 2021 | 55.33 | 56.15 | 54.44 | 55.61 | 1,334,690 | +0.06(+0.11%) |
Mar 18, 2021 | 55.64 | 56.12 | 55.27 | 55.55 | 240,116 | -0.17(-0.30%) |
Mar 17, 2021 | 56.20 | 56.57 | 55.48 | 55.71 | 413,548 | -0.52(-0.93%) |
Mar 16, 2021 | 55.34 | 56.36 | 55.20 | 56.24 | 253,986 | +0.26(+0.47%) |
Mar 15, 2021 | 55.06 | 56.10 | 54.83 | 55.97 | 364,151 | +0.81(+1.47%) |
Mar 12, 2021 | 53.77 | 55.45 | 53.77 | 55.16 | 295,568 | +1.49(+2.78%) |
Mar 11, 2021 | 53.57 | 54.29 | 53.28 | 53.67 | 254,544 | -0.15(-0.27%) |
Mar 10, 2021 | 52.51 | 54.32 | 52.34 | 53.81 | 382,921 | +1.38(+2.62%) |
Mar 09, 2021 | 53.42 | 53.42 | 52.36 | 52.44 | 290,366 | -0.87(-1.62%) |
Mar 08, 2021 | 52.76 | 53.65 | 52.49 | 53.30 | 348,425 | +0.61(+1.15%) |
Mar 05, 2021 | 51.92 | 53.14 | 51.50 | 52.70 | 371,485 | +1.48(+2.89%) |
Mar 04, 2021 | 50.98 | 52.65 | 50.92 | 51.22 | 369,381 | +0.36(+0.71%) |
Mar 03, 2021 | 51.38 | 51.70 | 50.22 | 50.85 | 570,755 | -0.65(-1.26%) |
Mar 02, 2021 | 51.56 | 51.91 | 51.07 | 51.50 | 378,028 | -0.22(-0.42%) |
Mar 01, 2021 | 51.29 | 51.87 | 50.88 | 51.72 | 401,277 | +1.12(+2.22%) |
Feb 26, 2021 | 51.68 | 52.41 | 50.60 | 50.60 | 552,373 | -1.08(-2.09%) |
Feb 25, 2021 | 52.32 | 52.86 | 51.59 | 51.68 | 360,514 | -0.49(-0.95%) |
Feb 24, 2021 | 51.62 | 52.39 | 51.08 | 52.17 | 454,342 | +0.73(+1.41%) |
Feb 23, 2021 | 49.99 | 51.67 | 49.75 | 51.44 | 433,163 | +1.92(+3.88%) |
Feb 22, 2021 | 50.66 | 50.80 | 49.19 | 49.52 | 247,591 | -1.20(-2.37%) |
Feb 19, 2021 | 50.37 | 50.86 | 49.89 | 50.73 | 276,244 | +0.38(+0.76%) |
Feb 18, 2021 | 49.75 | 50.40 | 49.69 | 50.34 | 344,067 | +0.55(+1.11%) |
Feb 17, 2021 | 49.21 | 49.89 | 48.78 | 49.79 | 296,224 | +0.56(+1.14%) |
Feb 16, 2021 | 48.87 | 49.54 | 48.73 | 49.23 | 246,440 | +0.40(+0.82%) |
Feb 12, 2021 | 49.25 | 49.66 | 48.28 | 48.83 | 313,578 | -0.89(-1.79%) |
Feb 11, 2021 | 49.96 | 50.06 | 49.15 | 49.72 | 360,009 | -0.06(-0.12%) |
Feb 10, 2021 | 49.41 | 50.09 | 49.17 | 49.78 | 241,784 | +0.37(+0.75%) |
Feb 09, 2021 | 48.80 | 49.44 | 48.17 | 49.41 | 269,753 | +0.80(+1.66%) |
Feb 08, 2021 | 48.93 | 49.10 | 48.06 | 48.61 | 261,433 | -0.22(-0.46%) |
Feb 05, 2021 | 48.30 | 48.87 | 47.80 | 48.83 | 213,945 | +0.90(+1.88%) |
Feb 04, 2021 | 47.41 | 47.97 | 47.23 | 47.93 | 196,668 | +0.52(+1.09%) |
Feb 03, 2021 | 47.69 | 47.80 | 46.88 | 47.41 | 303,726 | -0.56(-1.17%) |
Feb 02, 2021 | 47.88 | 48.22 | 47.39 | 47.97 | 270,926 | +0.43(+0.91%) |