Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 63.99 | 64.94 | 63.65 | 63.68 | 195,725 | -1.39(-2.13%) |
Apr 29, 2021 | 65.63 | 66.34 | 64.84 | 65.07 | 126,220 | +0.03(+0.04%) |
Apr 28, 2021 | 64.77 | 65.22 | 64.03 | 65.04 | 162,484 | +0.57(+0.89%) |
Apr 27, 2021 | 64.46 | 64.90 | 63.78 | 64.47 | 126,659 | -0.17(-0.26%) |
Apr 26, 2021 | 63.75 | 65.22 | 63.64 | 64.63 | 159,673 | +0.88(+1.38%) |
Apr 23, 2021 | 63.57 | 64.36 | 63.47 | 63.75 | 158,500 | +0.68(+1.07%) |
Apr 22, 2021 | 63.42 | 63.94 | 62.48 | 63.08 | 145,033 | -0.60(-0.94%) |
Apr 21, 2021 | 61.12 | 64.05 | 60.99 | 63.68 | 239,369 | +2.32(+3.77%) |
Apr 20, 2021 | 62.38 | 62.85 | 60.95 | 61.36 | 185,711 | -1.08(-1.73%) |
Apr 19, 2021 | 63.26 | 63.71 | 61.92 | 62.44 | 177,963 | -0.66(-1.04%) |
Apr 16, 2021 | 63.24 | 63.75 | 62.72 | 63.10 | 171,086 | +0.64(+1.02%) |
Apr 15, 2021 | 62.11 | 62.70 | 61.55 | 62.46 | 126,423 | +0.88(+1.43%) |
Apr 14, 2021 | 60.22 | 61.94 | 59.98 | 61.58 | 156,429 | +1.38(+2.29%) |
Apr 13, 2021 | 61.16 | 61.68 | 59.36 | 60.20 | 150,928 | +0.06(+0.09%) |
Apr 12, 2021 | 60.38 | 60.38 | 59.12 | 60.14 | 291,100 | -0.05(-0.08%) |
Apr 09, 2021 | 59.37 | 60.25 | 58.89 | 60.19 | 155,300 | +0.57(+0.96%) |
Apr 08, 2021 | 60.51 | 60.51 | 59.29 | 59.62 | 267,015 | -0.38(-0.64%) |
Apr 07, 2021 | 60.04 | 60.36 | 59.59 | 60.00 | 114,189 | -0.10(-0.17%) |
Apr 06, 2021 | 60.10 | 60.92 | 60.03 | 60.11 | 152,721 | -0.34(-0.56%) |
Apr 05, 2021 | 60.82 | 61.11 | 60.12 | 60.44 | 154,923 | +0.39(+0.66%) |
Apr 01, 2021 | 59.38 | 60.11 | 58.68 | 60.05 | 182,712 | +1.25(+2.12%) |
Mar 31, 2021 | 59.38 | 59.88 | 58.30 | 58.80 | 289,308 | -0.18(-0.30%) |
Mar 30, 2021 | 59.47 | 59.96 | 58.40 | 58.98 | 216,490 | -0.73(-1.22%) |
Mar 29, 2021 | 60.45 | 61.40 | 59.22 | 59.71 | 234,648 | -1.20(-1.97%) |
Mar 26, 2021 | 59.74 | 61.02 | 59.31 | 60.91 | 247,029 | +2.16(+3.67%) |
Mar 25, 2021 | 57.97 | 59.76 | 57.38 | 58.76 | 364,659 | +0.21(+0.35%) |
Mar 24, 2021 | 59.35 | 60.82 | 58.42 | 58.55 | 431,939 | +0.16(+0.27%) |
Mar 23, 2021 | 60.03 | 60.29 | 57.66 | 58.39 | 380,855 | -2.48(-4.07%) |
Mar 22, 2021 | 62.03 | 62.39 | 60.20 | 60.87 | 287,752 | -1.18(-1.90%) |
Mar 19, 2021 | 62.81 | 62.84 | 59.56 | 62.05 | 743,542 | -0.68(-1.09%) |
Mar 18, 2021 | 63.90 | 65.75 | 62.58 | 62.73 | 250,858 | -1.70(-2.63%) |
Mar 17, 2021 | 63.05 | 65.03 | 62.64 | 64.43 | 248,765 | +1.37(+2.17%) |
Mar 16, 2021 | 63.42 | 63.42 | 62.30 | 63.06 | 162,111 | -0.76(-1.19%) |
Mar 15, 2021 | 64.03 | 64.48 | 63.08 | 63.82 | 237,993 | -0.03(-0.04%) |
Mar 12, 2021 | 63.21 | 63.89 | 61.99 | 63.85 | 200,631 | +0.56(+0.89%) |
Mar 11, 2021 | 63.08 | 64.32 | 62.82 | 63.28 | 374,055 | +0.99(+1.60%) |
Mar 10, 2021 | 61.08 | 63.35 | 61.08 | 62.29 | 468,102 | +1.24(+2.03%) |
Mar 09, 2021 | 62.07 | 62.28 | 60.40 | 61.05 | 317,179 | -0.43(-0.70%) |
Mar 08, 2021 | 60.65 | 62.37 | 60.40 | 61.48 | 309,077 | +0.87(+1.44%) |
Mar 05, 2021 | 59.23 | 60.63 | 58.15 | 60.61 | 202,510 | +2.39(+4.11%) |
Mar 04, 2021 | 60.30 | 60.34 | 57.17 | 58.22 | 317,517 | -2.05(-3.40%) |
Mar 03, 2021 | 59.30 | 61.28 | 59.29 | 60.27 | 166,302 | +0.70(+1.18%) |
Mar 02, 2021 | 61.14 | 61.47 | 59.43 | 59.56 | 216,262 | -1.60(-2.62%) |
Mar 01, 2021 | 59.89 | 61.82 | 59.54 | 61.17 | 208,085 | +2.66(+4.55%) |
Feb 26, 2021 | 60.35 | 60.35 | 58.11 | 58.51 | 214,264 | -2.03(-3.35%) |
Feb 25, 2021 | 61.96 | 62.81 | 60.44 | 60.54 | 181,327 | -1.46(-2.35%) |
Feb 24, 2021 | 60.19 | 62.12 | 60.12 | 61.99 | 294,425 | +1.93(+3.21%) |
Feb 23, 2021 | 60.87 | 60.93 | 59.40 | 60.06 | 249,538 | -1.51(-2.45%) |
Feb 22, 2021 | 60.69 | 62.31 | 60.69 | 61.58 | 233,393 | +0.70(+1.14%) |
Feb 19, 2021 | 59.36 | 60.96 | 59.31 | 60.88 | 243,271 | +1.92(+3.26%) |
Feb 18, 2021 | 57.07 | 59.25 | 57.07 | 58.96 | 286,792 | +1.26(+2.19%) |
Feb 17, 2021 | 59.35 | 59.67 | 56.59 | 57.70 | 443,836 | -4.79(-7.66%) |
Feb 16, 2021 | 60.67 | 64.21 | 60.49 | 62.49 | 552,008 | +2.97(+4.99%) |
Feb 12, 2021 | 59.26 | 59.80 | 58.64 | 59.52 | 224,724 | +0.11(+0.19%) |
Feb 11, 2021 | 59.52 | 59.96 | 58.53 | 59.41 | 174,746 | +0.02(+0.03%) |
Feb 10, 2021 | 60.28 | 61.05 | 58.66 | 59.39 | 179,307 | -0.72(-1.20%) |
Feb 09, 2021 | 61.05 | 61.09 | 59.62 | 60.11 | 131,206 | -0.73(-1.20%) |
Feb 08, 2021 | 59.66 | 60.90 | 59.35 | 60.84 | 207,572 | +1.74(+2.95%) |
Feb 05, 2021 | 59.09 | 59.44 | 58.42 | 59.10 | 129,615 | +0.68(+1.16%) |
Feb 04, 2021 | 56.89 | 58.42 | 56.39 | 58.42 | 139,310 | +1.21(+2.12%) |
Feb 03, 2021 | 56.94 | 57.61 | 56.81 | 57.21 | 184,745 | +0.17(+0.29%) |
Feb 02, 2021 | 55.68 | 57.44 | 54.91 | 57.04 | 199,206 | +1.73(+3.14%) |