Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 61.13 | 61.99 | 60.29 | 60.35 | 852,518 | -1.74(-2.80%) |
Apr 29, 2021 | 62.31 | 62.91 | 61.27 | 62.09 | 1,022,723 | +0.67(+1.09%) |
Apr 28, 2021 | 59.70 | 61.70 | 59.70 | 61.42 | 969,806 | +2.09(+3.52%) |
Apr 27, 2021 | 58.88 | 59.56 | 58.57 | 59.33 | 728,678 | +0.67(+1.15%) |
Apr 26, 2021 | 58.05 | 59.05 | 57.99 | 58.66 | 938,706 | +0.50(+0.87%) |
Apr 23, 2021 | 57.68 | 58.41 | 57.35 | 58.16 | 642,839 | +0.56(+0.97%) |
Apr 22, 2021 | 58.57 | 58.57 | 57.37 | 57.60 | 796,175 | -0.69(-1.18%) |
Apr 21, 2021 | 56.83 | 58.41 | 56.48 | 58.29 | 756,608 | +0.81(+1.41%) |
Apr 20, 2021 | 59.09 | 59.09 | 56.88 | 57.48 | 1,648,694 | -1.68(-2.84%) |
Apr 19, 2021 | 59.29 | 59.87 | 58.65 | 59.16 | 802,569 | -0.11(-0.19%) |
Apr 16, 2021 | 60.16 | 60.32 | 59.03 | 59.27 | 558,538 | -0.57(-0.95%) |
Apr 15, 2021 | 60.44 | 60.44 | 59.49 | 59.84 | 730,518 | -0.49(-0.81%) |
Apr 14, 2021 | 59.00 | 61.15 | 58.99 | 60.32 | 913,209 | +1.81(+3.10%) |
Apr 13, 2021 | 58.45 | 58.83 | 57.96 | 58.51 | 864,363 | +0.04(+0.08%) |
Apr 12, 2021 | 59.40 | 59.91 | 58.30 | 58.47 | 1,313,984 | -0.55(-0.93%) |
Apr 09, 2021 | 59.40 | 59.93 | 58.74 | 59.02 | 983,892 | -0.48(-0.80%) |
Apr 08, 2021 | 59.86 | 59.86 | 58.75 | 59.49 | 1,041,279 | -0.84(-1.39%) |
Apr 07, 2021 | 60.13 | 60.62 | 59.86 | 60.33 | 747,462 | +0.26(+0.43%) |
Apr 06, 2021 | 60.47 | 61.38 | 60.00 | 60.08 | 849,327 | -0.01(-0.01%) |
Apr 05, 2021 | 61.62 | 61.62 | 59.78 | 60.09 | 1,547,451 | -1.63(-2.64%) |
Apr 01, 2021 | 60.51 | 61.72 | 60.06 | 61.71 | 1,610,550 | +1.62(+2.69%) |
Mar 31, 2021 | 60.48 | 60.57 | 59.79 | 60.09 | 1,679,420 | -0.32(-0.53%) |
Mar 30, 2021 | 60.40 | 61.04 | 59.84 | 60.41 | 1,157,882 | -0.47(-0.77%) |
Mar 29, 2021 | 61.34 | 61.53 | 60.16 | 60.88 | 1,198,052 | -0.95(-1.53%) |
Mar 26, 2021 | 61.38 | 61.85 | 60.66 | 61.83 | 1,371,225 | +1.69(+2.80%) |
Mar 25, 2021 | 58.96 | 60.38 | 57.85 | 60.14 | 1,393,037 | +0.24(+0.41%) |
Mar 24, 2021 | 59.47 | 60.77 | 59.47 | 59.90 | 1,463,296 | +1.43(+2.45%) |
Mar 23, 2021 | 58.39 | 59.86 | 58.02 | 58.46 | 1,614,769 | -1.19(-1.99%) |
Mar 22, 2021 | 60.23 | 60.38 | 59.63 | 59.65 | 1,032,934 | -0.73(-1.20%) |
Mar 19, 2021 | 60.07 | 61.28 | 59.30 | 60.38 | 1,084,708 | +0.28(+0.47%) |
Mar 18, 2021 | 62.73 | 62.85 | 59.82 | 60.10 | 2,680,640 | -3.08(-4.87%) |
Mar 17, 2021 | 62.38 | 63.42 | 61.91 | 63.18 | 998,459 | +0.52(+0.82%) |
Mar 16, 2021 | 63.54 | 63.54 | 62.30 | 62.66 | 1,310,766 | -1.84(-2.85%) |
Mar 15, 2021 | 65.15 | 65.22 | 63.75 | 64.50 | 1,515,301 | -0.66(-1.01%) |
Mar 12, 2021 | 65.28 | 65.76 | 64.69 | 65.15 | 1,299,821 | +0.04(+0.07%) |
Mar 11, 2021 | 65.23 | 66.14 | 64.86 | 65.11 | 1,660,104 | +0.16(+0.24%) |
Mar 10, 2021 | 63.04 | 65.16 | 63.04 | 64.95 | 1,991,686 | +1.91(+3.03%) |
Mar 09, 2021 | 64.22 | 64.80 | 62.80 | 63.04 | 1,611,542 | -1.32(-2.05%) |
Mar 08, 2021 | 64.94 | 65.27 | 63.37 | 64.37 | 2,286,592 | +0.10(+0.16%) |
Mar 05, 2021 | 63.74 | 64.38 | 61.96 | 64.26 | 2,925,054 | +2.27(+3.67%) |
Mar 04, 2021 | 60.97 | 63.02 | 60.41 | 61.99 | 2,402,476 | +1.58(+2.62%) |
Mar 03, 2021 | 59.94 | 61.78 | 59.94 | 60.40 | 1,709,269 | +0.87(+1.45%) |
Mar 02, 2021 | 60.07 | 60.59 | 59.49 | 59.54 | 1,505,821 | -0.40(-0.67%) |
Mar 01, 2021 | 59.82 | 60.56 | 59.37 | 59.94 | 1,544,048 | +1.63(+2.79%) |
Feb 26, 2021 | 58.66 | 59.07 | 56.51 | 58.31 | 2,380,528 | -1.36(-2.27%) |
Feb 25, 2021 | 61.36 | 61.39 | 59.26 | 59.67 | 1,942,977 | -1.22(-2.00%) |
Feb 24, 2021 | 59.00 | 61.18 | 58.63 | 60.88 | 1,783,380 | +2.20(+3.74%) |
Feb 23, 2021 | 58.43 | 58.87 | 56.01 | 58.69 | 1,614,333 | +0.92(+1.59%) |
Feb 22, 2021 | 56.31 | 58.71 | 56.27 | 57.77 | 1,397,620 | +1.76(+3.14%) |
Feb 19, 2021 | 55.14 | 56.13 | 55.12 | 56.01 | 529,552 | +0.97(+1.76%) |
Feb 18, 2021 | 56.30 | 56.30 | 54.88 | 55.04 | 960,607 | -1.50(-2.66%) |
Feb 17, 2021 | 56.33 | 56.89 | 55.47 | 56.54 | 1,156,244 | +0.74(+1.33%) |
Feb 16, 2021 | 55.67 | 56.41 | 55.34 | 55.80 | 1,018,772 | +1.40(+2.57%) |
Feb 12, 2021 | 53.17 | 54.43 | 53.03 | 54.40 | 778,955 | +0.86(+1.60%) |
Feb 11, 2021 | 54.24 | 54.24 | 52.38 | 53.54 | 959,002 | -0.80(-1.47%) |
Feb 10, 2021 | 53.61 | 54.41 | 53.11 | 54.34 | 1,222,934 | +0.98(+1.84%) |
Feb 09, 2021 | 53.51 | 53.70 | 52.67 | 53.36 | 945,117 | -0.54(-1.01%) |
Feb 08, 2021 | 52.49 | 54.15 | 52.43 | 53.90 | 1,656,457 | +2.18(+4.21%) |
Feb 05, 2021 | 51.96 | 52.18 | 51.52 | 51.72 | 1,458,812 | +0.53(+1.04%) |
Feb 04, 2021 | 51.09 | 51.22 | 50.16 | 51.19 | 1,111,010 | +0.51(+1.00%) |
Feb 03, 2021 | 48.88 | 50.81 | 48.79 | 50.68 | 1,228,477 | +2.04(+4.19%) |
Feb 02, 2021 | 49.13 | 49.74 | 48.63 | 48.64 | 946,219 | +0.53(+1.09%) |