Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 60.68 | 61.07 | 59.99 | 60.60 | 443,724 | -0.23(-0.38%) |
Apr 29, 2021 | 61.05 | 61.71 | 60.34 | 60.83 | 247,490 | +0.03(+0.05%) |
Apr 28, 2021 | 60.37 | 61.21 | 60.24 | 60.80 | 193,666 | +0.33(+0.55%) |
Apr 27, 2021 | 61.25 | 61.28 | 60.28 | 60.47 | 192,790 | -0.68(-1.11%) |
Apr 26, 2021 | 60.50 | 61.47 | 60.16 | 61.15 | 414,735 | +1.14(+1.90%) |
Apr 23, 2021 | 60.87 | 60.98 | 59.92 | 60.01 | 326,342 | -0.50(-0.82%) |
Apr 22, 2021 | 61.65 | 61.67 | 60.23 | 60.50 | 361,938 | -1.03(-1.68%) |
Apr 21, 2021 | 60.99 | 61.87 | 60.78 | 61.53 | 189,367 | +0.72(+1.18%) |
Apr 20, 2021 | 60.35 | 61.46 | 60.15 | 60.82 | 344,749 | +0.33(+0.55%) |
Apr 19, 2021 | 60.96 | 61.01 | 60.15 | 60.49 | 282,469 | -0.45(-0.73%) |
Apr 16, 2021 | 61.92 | 61.92 | 60.51 | 60.93 | 352,266 | -0.66(-1.07%) |
Apr 15, 2021 | 61.01 | 61.65 | 60.68 | 61.59 | 167,629 | +0.84(+1.39%) |
Apr 14, 2021 | 61.29 | 61.64 | 60.69 | 60.75 | 111,876 | -0.64(-1.05%) |
Apr 13, 2021 | 61.48 | 61.61 | 61.09 | 61.39 | 198,914 | +0.00(+0.00%) |
Apr 12, 2021 | 61.45 | 61.52 | 60.74 | 61.39 | 252,985 | +0.07(+0.11%) |
Apr 09, 2021 | 61.51 | 61.84 | 61.09 | 61.33 | 147,544 | -0.26(-0.43%) |
Apr 08, 2021 | 61.28 | 61.92 | 60.96 | 61.59 | 340,382 | +0.36(+0.59%) |
Apr 07, 2021 | 61.72 | 61.99 | 61.08 | 61.23 | 235,544 | -0.29(-0.47%) |
Apr 06, 2021 | 61.69 | 62.26 | 61.29 | 61.52 | 437,139 | -0.12(-0.20%) |
Apr 05, 2021 | 61.92 | 62.12 | 60.77 | 61.64 | 283,581 | -0.15(-0.24%) |
Apr 01, 2021 | 60.01 | 61.80 | 59.76 | 61.79 | 386,669 | +2.12(+3.56%) |
Mar 31, 2021 | 59.99 | 60.80 | 59.44 | 59.67 | 562,855 | -0.49(-0.81%) |
Mar 30, 2021 | 60.08 | 60.73 | 59.77 | 60.16 | 299,090 | -0.49(-0.81%) |
Mar 29, 2021 | 61.93 | 62.23 | 60.31 | 60.65 | 316,645 | -1.27(-2.05%) |
Mar 26, 2021 | 60.56 | 61.94 | 60.27 | 61.92 | 406,734 | +1.90(+3.17%) |
Mar 25, 2021 | 59.57 | 60.34 | 58.65 | 60.01 | 340,166 | +0.33(+0.56%) |
Mar 24, 2021 | 59.60 | 61.14 | 59.60 | 59.68 | 356,943 | +0.09(+0.15%) |
Mar 23, 2021 | 59.07 | 60.22 | 59.07 | 59.59 | 340,336 | +0.06(+0.10%) |
Mar 22, 2021 | 59.88 | 60.18 | 58.87 | 59.53 | 385,765 | -0.38(-0.64%) |
Mar 19, 2021 | 61.28 | 61.93 | 59.79 | 59.92 | 816,542 | -1.36(-2.22%) |
Mar 18, 2021 | 61.97 | 62.47 | 60.89 | 61.27 | 374,064 | -0.93(-1.49%) |
Mar 17, 2021 | 61.45 | 62.36 | 60.68 | 62.20 | 378,833 | +0.59(+0.95%) |
Mar 16, 2021 | 63.19 | 63.30 | 60.41 | 61.62 | 605,986 | -1.68(-2.66%) |
Mar 15, 2021 | 62.07 | 63.89 | 62.07 | 63.30 | 443,470 | +1.34(+2.17%) |
Mar 12, 2021 | 60.27 | 61.99 | 59.98 | 61.96 | 557,968 | +1.80(+2.99%) |
Mar 11, 2021 | 60.80 | 61.35 | 60.05 | 60.16 | 331,427 | -0.57(-0.94%) |
Mar 10, 2021 | 59.37 | 60.91 | 59.00 | 60.73 | 533,858 | +1.56(+2.64%) |
Mar 09, 2021 | 59.69 | 60.32 | 59.05 | 59.17 | 523,184 | -0.59(-0.98%) |
Mar 08, 2021 | 58.28 | 60.25 | 57.74 | 59.75 | 575,122 | +1.98(+3.42%) |
Mar 05, 2021 | 57.55 | 58.23 | 56.61 | 57.78 | 564,485 | +0.75(+1.31%) |
Mar 04, 2021 | 57.02 | 58.29 | 56.31 | 57.03 | 466,748 | +0.07(+0.11%) |
Mar 03, 2021 | 56.07 | 57.47 | 55.66 | 56.96 | 404,757 | +0.90(+1.61%) |
Mar 02, 2021 | 55.91 | 56.56 | 55.34 | 56.06 | 555,487 | -0.06(-0.10%) |
Mar 01, 2021 | 56.66 | 57.35 | 56.07 | 56.12 | 386,461 | +0.59(+1.07%) |
Feb 26, 2021 | 56.40 | 56.88 | 55.52 | 55.52 | 395,791 | -0.76(-1.34%) |
Feb 25, 2021 | 57.97 | 58.28 | 56.08 | 56.28 | 228,714 | -1.39(-2.41%) |
Feb 24, 2021 | 55.15 | 57.70 | 55.15 | 57.67 | 341,993 | +2.53(+4.59%) |
Feb 23, 2021 | 56.36 | 58.47 | 55.04 | 55.14 | 544,295 | -1.62(-2.85%) |
Feb 22, 2021 | 55.49 | 57.40 | 55.39 | 56.76 | 386,654 | +1.27(+2.29%) |
Feb 19, 2021 | 55.79 | 55.86 | 55.36 | 55.49 | 208,285 | -0.11(-0.19%) |
Feb 18, 2021 | 55.30 | 56.12 | 55.30 | 55.60 | 345,889 | +0.11(+0.21%) |
Feb 17, 2021 | 55.85 | 56.34 | 55.37 | 55.48 | 295,461 | -0.63(-1.12%) |
Feb 16, 2021 | 57.34 | 57.34 | 55.78 | 56.11 | 300,449 | -0.89(-1.56%) |
Feb 12, 2021 | 57.11 | 57.42 | 56.37 | 57.00 | 391,365 | -0.32(-0.55%) |
Feb 11, 2021 | 56.75 | 57.47 | 56.54 | 57.31 | 264,882 | +0.65(+1.15%) |
Feb 10, 2021 | 56.32 | 56.99 | 55.91 | 56.66 | 313,586 | +0.62(+1.10%) |
Feb 09, 2021 | 55.52 | 56.11 | 55.08 | 56.05 | 258,115 | +0.74(+1.34%) |
Feb 08, 2021 | 55.56 | 55.63 | 54.92 | 55.30 | 266,409 | -0.36(-0.64%) |
Feb 05, 2021 | 55.63 | 55.91 | 55.21 | 55.66 | 281,689 | +0.26(+0.47%) |
Feb 04, 2021 | 54.78 | 55.40 | 54.49 | 55.40 | 485,718 | +0.77(+1.41%) |
Feb 03, 2021 | 54.08 | 54.66 | 53.47 | 54.63 | 268,072 | +0.05(+0.09%) |
Feb 02, 2021 | 54.97 | 54.97 | 53.95 | 54.58 | 295,631 | -0.17(-0.31%) |