Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 58.11 | 60.00 | 57.87 | 57.96 | 456,500 | -1.08(-1.83%) |
Apr 29, 2021 | 59.91 | 60.97 | 58.42 | 59.04 | 414,801 | -0.71(-1.19%) |
Apr 28, 2021 | 59.54 | 61.10 | 58.83 | 59.75 | 1,044,353 | +0.15(+0.25%) |
Apr 27, 2021 | 59.99 | 62.76 | 59.54 | 59.60 | 658,354 | -0.31(-0.52%) |
Apr 26, 2021 | 59.05 | 60.64 | 58.70 | 59.91 | 432,913 | +0.83(+1.40%) |
Apr 23, 2021 | 57.84 | 59.67 | 57.37 | 59.08 | 674,300 | +1.36(+2.36%) |
Apr 22, 2021 | 57.80 | 59.17 | 56.27 | 57.72 | 842,565 | +0.43(+0.75%) |
Apr 21, 2021 | 55.54 | 57.95 | 54.24 | 57.29 | 689,341 | +2.31(+4.20%) |
Apr 20, 2021 | 57.42 | 57.45 | 53.62 | 54.98 | 2,856,400 | -1.86(-3.27%) |
Apr 19, 2021 | 59.70 | 59.83 | 55.90 | 56.84 | 2,261,214 | -1.94(-3.30%) |
Apr 16, 2021 | 58.94 | 61.46 | 57.93 | 58.78 | 4,928,500 | +0.96(+1.66%) |
Apr 15, 2021 | 53.38 | 61.50 | 52.52 | 57.82 | 2,503,320 | +4.56(+8.56%) |
Apr 14, 2021 | 54.75 | 55.55 | 52.63 | 53.26 | 1,371,522 | -1.04(-1.92%) |
Apr 13, 2021 | 54.87 | 56.00 | 51.94 | 54.30 | 3,310,458 | -6.50(-10.69%) |
Apr 12, 2021 | 61.48 | 61.75 | 59.33 | 60.80 | 281,962 | -0.90(-1.46%) |
Apr 09, 2021 | 61.61 | 63.16 | 60.48 | 61.70 | 299,600 | -0.30(-0.48%) |
Apr 08, 2021 | 62.92 | 64.34 | 61.21 | 62.00 | 462,894 | -0.01(-0.02%) |
Apr 07, 2021 | 64.64 | 65.05 | 61.26 | 62.01 | 320,542 | -2.37(-3.68%) |
Apr 06, 2021 | 67.48 | 68.74 | 64.13 | 64.38 | 200,685 | -2.57(-3.84%) |
Apr 05, 2021 | 67.52 | 67.99 | 65.70 | 66.95 | 290,216 | +1.66(+2.54%) |
Apr 01, 2021 | 65.97 | 67.28 | 63.75 | 65.29 | 361,600 | +0.31(+0.48%) |
Mar 31, 2021 | 66.00 | 67.51 | 64.33 | 64.98 | 320,655 | -1.09(-1.65%) |
Mar 30, 2021 | 63.66 | 67.60 | 63.48 | 66.07 | 364,193 | +2.33(+3.66%) |
Mar 29, 2021 | 68.59 | 70.55 | 63.15 | 63.74 | 367,181 | -6.11(-8.75%) |
Mar 26, 2021 | 74.00 | 75.92 | 68.14 | 69.85 | 540,700 | -3.78(-5.13%) |
Mar 25, 2021 | 66.63 | 74.89 | 64.92 | 73.63 | 801,307 | +5.57(+8.18%) |
Mar 24, 2021 | 69.57 | 72.88 | 67.46 | 68.06 | 1,040,663 | +1.72(+2.59%) |
Mar 23, 2021 | 67.98 | 68.59 | 64.58 | 66.34 | 228,760 | -2.63(-3.81%) |
Mar 22, 2021 | 69.73 | 69.81 | 66.92 | 68.97 | 159,408 | +0.27(+0.39%) |
Mar 19, 2021 | 67.58 | 69.12 | 65.48 | 68.70 | 285,300 | +1.36(+2.02%) |
Mar 18, 2021 | 71.31 | 71.62 | 66.56 | 67.34 | 180,332 | -4.78(-6.63%) |
Mar 17, 2021 | 69.50 | 72.25 | 68.20 | 72.12 | 218,699 | +2.74(+3.95%) |
Mar 16, 2021 | 72.51 | 72.66 | 67.63 | 69.38 | 289,646 | -3.23(-4.45%) |
Mar 15, 2021 | 71.35 | 74.72 | 71.35 | 72.61 | 279,652 | +1.03(+1.44%) |
Mar 12, 2021 | 71.77 | 73.26 | 70.63 | 71.58 | 179,600 | -1.12(-1.54%) |
Mar 11, 2021 | 70.58 | 73.52 | 68.77 | 72.70 | 325,857 | +3.57(+5.16%) |
Mar 10, 2021 | 63.60 | 69.57 | 63.31 | 69.13 | 343,482 | +5.52(+8.68%) |
Mar 09, 2021 | 66.19 | 67.33 | 63.00 | 63.61 | 380,295 | -1.03(-1.59%) |
Mar 08, 2021 | 59.53 | 65.16 | 59.53 | 64.64 | 571,549 | +5.07(+8.51%) |
Mar 05, 2021 | 57.35 | 60.71 | 52.00 | 59.57 | 1,001,200 | +7.27(+13.90%) |
Mar 04, 2021 | 58.54 | 61.41 | 47.66 | 52.30 | 1,015,624 | -8.31(-13.71%) |
Mar 03, 2021 | 63.92 | 64.70 | 60.35 | 60.61 | 468,108 | -2.14(-3.41%) |
Mar 02, 2021 | 64.50 | 64.91 | 61.52 | 62.75 | 1,247,485 | -1.67(-2.59%) |
Mar 01, 2021 | 60.51 | 64.96 | 60.51 | 64.42 | 392,433 | +4.90(+8.23%) |
Feb 26, 2021 | 64.00 | 64.33 | 58.66 | 59.52 | 705,600 | -3.95(-6.22%) |
Feb 25, 2021 | 65.58 | 66.50 | 62.70 | 63.47 | 368,381 | -2.37(-3.60%) |
Feb 24, 2021 | 64.49 | 66.97 | 63.12 | 65.84 | 538,767 | +2.89(+4.59%) |
Feb 23, 2021 | 59.79 | 63.17 | 57.00 | 62.95 | 303,932 | +2.46(+4.07%) |
Feb 22, 2021 | 59.65 | 62.51 | 59.65 | 60.49 | 378,506 | +0.41(+0.68%) |
Feb 19, 2021 | 59.20 | 60.59 | 58.23 | 60.08 | 155,800 | +1.29(+2.19%) |
Feb 18, 2021 | 59.40 | 60.59 | 58.59 | 58.79 | 183,180 | -1.23(-2.05%) |
Feb 17, 2021 | 60.15 | 60.66 | 57.65 | 60.02 | 376,268 | -1.05(-1.72%) |
Feb 16, 2021 | 59.88 | 62.07 | 59.19 | 61.07 | 242,979 | +1.46(+2.45%) |
Feb 12, 2021 | 56.90 | 59.75 | 56.90 | 59.61 | 146,600 | +1.99(+3.45%) |
Feb 11, 2021 | 60.85 | 61.32 | 57.23 | 57.62 | 342,535 | -2.76(-4.57%) |
Feb 10, 2021 | 60.37 | 61.34 | 58.80 | 60.38 | 254,780 | +0.58(+0.97%) |
Feb 09, 2021 | 57.36 | 60.53 | 56.83 | 59.80 | 270,385 | +3.24(+5.73%) |
Feb 08, 2021 | 55.43 | 56.84 | 53.88 | 56.56 | 242,610 | +1.65(+3.00%) |
Feb 05, 2021 | 55.77 | 56.58 | 53.81 | 54.91 | 408,800 | -0.05(-0.09%) |
Feb 04, 2021 | 55.55 | 57.16 | 54.53 | 54.96 | 202,769 | -0.56(-1.01%) |
Feb 03, 2021 | 54.86 | 56.00 | 54.04 | 55.52 | 221,360 | +1.12(+2.06%) |
Feb 02, 2021 | 53.05 | 54.58 | 52.12 | 54.40 | 205,125 | +2.04(+3.90%) |