Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 59.34 | 59.44 | 57.75 | 58.09 | 933,844 | -1.75(-2.92%) |
Apr 29, 2021 | 60.04 | 61.23 | 59.18 | 59.84 | 809,400 | -0.32(-0.53%) |
Apr 28, 2021 | 60.94 | 63.32 | 59.50 | 60.16 | 2,297,579 | -0.32(-0.53%) |
Apr 27, 2021 | 59.12 | 60.69 | 58.37 | 60.47 | 2,081,741 | +1.39(+2.35%) |
Apr 26, 2021 | 58.95 | 59.63 | 58.73 | 59.09 | 1,582,073 | +0.38(+0.65%) |
Apr 23, 2021 | 58.03 | 59.02 | 57.98 | 58.71 | 1,095,385 | +0.78(+1.34%) |
Apr 22, 2021 | 58.28 | 59.67 | 57.93 | 57.93 | 1,573,565 | -0.18(-0.31%) |
Apr 21, 2021 | 56.90 | 58.17 | 55.89 | 58.11 | 1,208,812 | +0.86(+1.50%) |
Apr 20, 2021 | 59.23 | 59.24 | 56.46 | 57.25 | 1,555,557 | -2.41(-4.04%) |
Apr 19, 2021 | 60.03 | 60.61 | 59.24 | 59.67 | 1,002,102 | -0.46(-0.76%) |
Apr 16, 2021 | 61.89 | 62.49 | 60.01 | 60.13 | 799,478 | -1.09(-1.78%) |
Apr 15, 2021 | 61.43 | 61.53 | 59.66 | 61.21 | 1,065,872 | +0.15(+0.24%) |
Apr 14, 2021 | 59.92 | 61.75 | 59.92 | 61.06 | 1,003,392 | +1.26(+2.10%) |
Apr 13, 2021 | 59.98 | 60.44 | 57.53 | 59.81 | 981,526 | -1.21(-1.98%) |
Apr 12, 2021 | 61.14 | 61.47 | 60.44 | 61.01 | 656,946 | -0.02(-0.03%) |
Apr 09, 2021 | 60.69 | 61.73 | 60.54 | 61.03 | 861,347 | +0.35(+0.58%) |
Apr 08, 2021 | 59.27 | 60.77 | 58.14 | 60.68 | 1,088,544 | +1.26(+2.11%) |
Apr 07, 2021 | 59.14 | 59.86 | 59.08 | 59.43 | 923,051 | +0.58(+0.98%) |
Apr 06, 2021 | 58.60 | 60.57 | 58.60 | 58.85 | 675,977 | +0.01(+0.02%) |
Apr 05, 2021 | 60.29 | 60.50 | 58.79 | 58.84 | 833,156 | -0.55(-0.92%) |
Apr 01, 2021 | 59.32 | 59.80 | 58.77 | 59.39 | 997,418 | +0.81(+1.38%) |
Mar 31, 2021 | 59.18 | 59.79 | 58.51 | 58.58 | 958,518 | -0.84(-1.41%) |
Mar 30, 2021 | 59.83 | 60.40 | 58.83 | 59.42 | 1,163,851 | +0.25(+0.42%) |
Mar 29, 2021 | 58.94 | 60.20 | 58.38 | 59.17 | 1,665,956 | -0.33(-0.55%) |
Mar 26, 2021 | 58.96 | 59.72 | 57.32 | 59.50 | 969,241 | +1.07(+1.83%) |
Mar 25, 2021 | 55.26 | 58.57 | 54.42 | 58.43 | 1,042,883 | +2.43(+4.35%) |
Mar 24, 2021 | 57.50 | 59.83 | 55.95 | 56.00 | 1,388,348 | -0.57(-1.00%) |
Mar 23, 2021 | 58.42 | 59.30 | 56.13 | 56.57 | 1,683,508 | -2.74(-4.62%) |
Mar 22, 2021 | 59.74 | 60.06 | 57.89 | 59.31 | 1,540,803 | -0.81(-1.34%) |
Mar 19, 2021 | 60.38 | 61.01 | 59.09 | 60.12 | 1,711,865 | -0.54(-0.89%) |
Mar 18, 2021 | 60.22 | 62.16 | 60.14 | 60.65 | 1,509,412 | -0.53(-0.86%) |
Mar 17, 2021 | 60.10 | 61.62 | 59.33 | 61.18 | 1,607,136 | +1.58(+2.64%) |
Mar 16, 2021 | 61.24 | 61.32 | 58.87 | 59.61 | 1,915,995 | -1.64(-2.67%) |
Mar 15, 2021 | 60.87 | 62.23 | 60.60 | 61.24 | 2,755,842 | +0.48(+0.79%) |
Mar 12, 2021 | 58.44 | 61.35 | 58.39 | 60.76 | 4,361,986 | +3.10(+5.38%) |
Mar 11, 2021 | 56.33 | 58.34 | 55.47 | 57.66 | 4,594,800 | +4.42(+8.30%) |
Mar 10, 2021 | 55.50 | 55.85 | 50.48 | 53.24 | 6,963,236 | -2.60(-4.66%) |
Mar 09, 2021 | 56.11 | 56.84 | 54.03 | 55.85 | 3,030,271 | -1.53(-2.66%) |
Mar 08, 2021 | 57.85 | 59.84 | 54.90 | 57.37 | 6,434,188 | +6.71(+13.25%) |
Mar 05, 2021 | 50.92 | 51.25 | 47.80 | 50.66 | 1,458,273 | +0.81(+1.62%) |
Mar 04, 2021 | 48.85 | 51.02 | 48.46 | 49.85 | 2,314,517 | +1.22(+2.50%) |
Mar 03, 2021 | 46.67 | 49.42 | 46.67 | 48.64 | 1,436,662 | +2.05(+4.41%) |
Mar 02, 2021 | 47.59 | 47.87 | 45.97 | 46.58 | 1,879,523 | -0.67(-1.41%) |
Mar 01, 2021 | 49.92 | 50.13 | 47.25 | 47.25 | 1,532,496 | -0.80(-1.66%) |
Feb 26, 2021 | 47.96 | 48.71 | 47.08 | 48.05 | 749,241 | +0.18(+0.37%) |
Feb 25, 2021 | 49.86 | 50.39 | 47.27 | 47.87 | 1,260,895 | -1.93(-3.88%) |
Feb 24, 2021 | 48.37 | 51.40 | 48.06 | 49.80 | 2,471,564 | +1.92(+4.02%) |
Feb 23, 2021 | 46.68 | 48.00 | 45.84 | 47.88 | 1,898,743 | +1.05(+2.24%) |
Feb 22, 2021 | 45.64 | 48.16 | 45.64 | 46.83 | 1,373,317 | +1.07(+2.33%) |
Feb 19, 2021 | 44.12 | 46.05 | 44.01 | 45.76 | 1,157,053 | +1.99(+4.56%) |
Feb 18, 2021 | 43.75 | 44.03 | 42.80 | 43.77 | 965,857 | -0.38(-0.86%) |
Feb 17, 2021 | 43.10 | 44.68 | 42.88 | 44.15 | 803,522 | +0.77(+1.77%) |
Feb 16, 2021 | 43.71 | 44.15 | 43.13 | 43.38 | 1,222,539 | -0.12(-0.27%) |
Feb 12, 2021 | 43.46 | 43.98 | 43.27 | 43.50 | 549,096 | -0.23(-0.52%) |
Feb 11, 2021 | 44.17 | 44.27 | 42.84 | 43.73 | 911,815 | -0.31(-0.70%) |
Feb 10, 2021 | 44.56 | 44.76 | 43.78 | 44.04 | 696,062 | -0.09(-0.20%) |
Feb 09, 2021 | 43.74 | 44.43 | 43.22 | 44.13 | 797,631 | -0.22(-0.49%) |
Feb 08, 2021 | 43.88 | 45.20 | 43.81 | 44.35 | 1,069,784 | +0.72(+1.65%) |
Feb 05, 2021 | 43.80 | 43.80 | 42.89 | 43.63 | 679,551 | +0.41(+0.95%) |
Feb 04, 2021 | 42.88 | 43.87 | 42.10 | 43.22 | 1,080,288 | +0.81(+1.90%) |
Feb 03, 2021 | 40.55 | 42.52 | 40.55 | 42.41 | 1,027,984 | +1.73(+4.24%) |
Feb 02, 2021 | 40.61 | 41.04 | 40.09 | 40.69 | 1,996,224 | +1.17(+2.95%) |