Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 60.54 | 60.82 | 60.33 | 60.82 | 414,989 | +0.17(+0.28%) |
Apr 29, 2021 | 60.34 | 61.13 | 60.34 | 60.65 | 217,574 | +0.56(+0.92%) |
Apr 28, 2021 | 60.32 | 60.54 | 59.70 | 60.10 | 365,229 | +0.04(+0.06%) |
Apr 27, 2021 | 60.95 | 61.16 | 60.02 | 60.06 | 228,188 | -0.98(-1.60%) |
Apr 26, 2021 | 61.45 | 61.45 | 60.92 | 61.04 | 249,609 | -0.29(-0.47%) |
Apr 23, 2021 | 61.53 | 61.86 | 61.07 | 61.33 | 323,689 | -0.26(-0.43%) |
Apr 22, 2021 | 62.14 | 62.15 | 61.41 | 61.60 | 254,843 | -0.48(-0.78%) |
Apr 21, 2021 | 62.63 | 62.67 | 61.92 | 62.08 | 328,263 | -0.60(-0.96%) |
Apr 20, 2021 | 62.03 | 62.90 | 61.82 | 62.68 | 273,784 | +0.55(+0.88%) |
Apr 19, 2021 | 62.38 | 62.59 | 61.80 | 62.13 | 396,428 | -0.11(-0.17%) |
Apr 16, 2021 | 62.35 | 62.79 | 61.96 | 62.24 | 315,864 | +0.32(+0.51%) |
Apr 15, 2021 | 61.40 | 61.94 | 60.85 | 61.92 | 269,547 | +0.64(+1.05%) |
Apr 14, 2021 | 60.41 | 61.42 | 60.41 | 61.28 | 208,431 | +0.73(+1.21%) |
Apr 13, 2021 | 60.49 | 60.91 | 60.15 | 60.55 | 266,573 | -0.16(-0.26%) |
Apr 12, 2021 | 60.04 | 60.90 | 59.91 | 60.71 | 306,343 | +1.03(+1.73%) |
Apr 09, 2021 | 59.43 | 59.89 | 59.42 | 59.67 | 423,155 | +0.26(+0.45%) |
Apr 08, 2021 | 59.54 | 60.08 | 58.90 | 59.41 | 438,908 | +0.02(+0.03%) |
Apr 07, 2021 | 59.82 | 60.11 | 59.34 | 59.39 | 305,092 | -0.38(-0.63%) |
Apr 06, 2021 | 59.95 | 60.37 | 59.34 | 59.77 | 376,745 | -0.02(-0.03%) |
Apr 05, 2021 | 58.89 | 60.14 | 58.89 | 59.79 | 208,678 | +0.98(+1.66%) |
Apr 01, 2021 | 58.74 | 58.89 | 58.16 | 58.81 | 293,747 | -0.06(-0.10%) |
Mar 31, 2021 | 58.66 | 59.36 | 58.52 | 58.87 | 411,598 | -0.01(-0.01%) |
Mar 30, 2021 | 58.90 | 59.48 | 58.49 | 58.88 | 228,071 | -0.38(-0.64%) |
Mar 29, 2021 | 58.60 | 59.49 | 58.57 | 59.26 | 290,856 | +0.46(+0.78%) |
Mar 26, 2021 | 59.39 | 59.39 | 58.37 | 58.80 | 311,554 | -0.09(-0.15%) |
Mar 25, 2021 | 58.10 | 59.37 | 58.02 | 58.89 | 331,670 | +0.79(+1.37%) |
Mar 24, 2021 | 57.18 | 58.75 | 57.18 | 58.10 | 395,388 | +0.76(+1.32%) |
Mar 23, 2021 | 57.41 | 57.95 | 57.05 | 57.34 | 460,093 | -0.15(-0.26%) |
Mar 22, 2021 | 59.04 | 59.33 | 57.43 | 57.49 | 452,486 | -1.66(-2.80%) |
Mar 19, 2021 | 58.15 | 59.15 | 57.01 | 59.15 | 1,927,847 | +1.01(+1.73%) |
Mar 18, 2021 | 58.19 | 58.62 | 57.36 | 58.14 | 303,843 | -0.02(-0.03%) |
Mar 17, 2021 | 59.00 | 59.00 | 57.96 | 58.16 | 319,398 | -0.63(-1.06%) |
Mar 16, 2021 | 58.26 | 58.94 | 58.25 | 58.78 | 227,371 | +0.24(+0.41%) |
Mar 15, 2021 | 57.88 | 58.55 | 57.39 | 58.55 | 314,263 | +0.54(+0.93%) |
Mar 12, 2021 | 57.00 | 58.18 | 57.00 | 58.01 | 385,161 | +1.53(+2.72%) |
Mar 11, 2021 | 57.24 | 57.51 | 56.29 | 56.47 | 355,648 | -0.93(-1.63%) |
Mar 10, 2021 | 56.00 | 57.85 | 55.92 | 57.41 | 382,925 | +1.36(+2.42%) |
Mar 09, 2021 | 56.58 | 56.72 | 55.78 | 56.05 | 350,014 | -0.51(-0.90%) |
Mar 08, 2021 | 55.52 | 57.00 | 55.34 | 56.56 | 389,273 | +1.41(+2.56%) |
Mar 05, 2021 | 53.34 | 55.37 | 53.34 | 55.15 | 490,751 | +2.34(+4.42%) |
Mar 04, 2021 | 52.75 | 53.82 | 52.55 | 52.81 | 477,181 | +0.40(+0.76%) |
Mar 03, 2021 | 52.02 | 52.80 | 51.60 | 52.42 | 564,060 | -0.45(-0.85%) |
Mar 02, 2021 | 52.86 | 53.08 | 51.92 | 52.87 | 417,980 | +0.09(+0.17%) |
Mar 01, 2021 | 53.02 | 53.78 | 52.67 | 52.78 | 580,712 | +0.62(+1.18%) |
Feb 26, 2021 | 53.40 | 53.46 | 52.07 | 52.16 | 641,595 | -0.93(-1.74%) |
Feb 25, 2021 | 53.31 | 53.83 | 52.59 | 53.09 | 403,128 | -0.51(-0.95%) |
Feb 24, 2021 | 54.09 | 54.23 | 53.23 | 53.60 | 398,670 | -0.40(-0.73%) |
Feb 23, 2021 | 52.75 | 54.35 | 52.58 | 54.00 | 582,608 | +1.64(+3.13%) |
Feb 22, 2021 | 54.07 | 54.14 | 51.51 | 52.36 | 691,119 | -1.74(-3.21%) |
Feb 19, 2021 | 53.98 | 54.54 | 53.78 | 54.09 | 322,555 | +0.11(+0.21%) |
Feb 18, 2021 | 53.95 | 54.48 | 53.74 | 53.98 | 365,621 | +0.01(+0.02%) |
Feb 17, 2021 | 54.15 | 54.30 | 53.48 | 53.97 | 470,550 | +0.07(+0.13%) |
Feb 16, 2021 | 54.33 | 54.33 | 53.45 | 53.90 | 305,147 | -0.43(-0.80%) |
Feb 12, 2021 | 54.38 | 54.69 | 53.88 | 54.33 | 251,216 | -0.21(-0.39%) |
Feb 11, 2021 | 54.32 | 54.66 | 53.72 | 54.54 | 437,051 | +0.39(+0.72%) |
Feb 10, 2021 | 54.94 | 55.84 | 53.22 | 54.15 | 478,418 | -0.44(-0.80%) |
Feb 09, 2021 | 54.01 | 54.67 | 53.66 | 54.59 | 399,074 | +0.70(+1.30%) |
Feb 08, 2021 | 54.17 | 54.39 | 52.90 | 53.89 | 477,731 | -0.22(-0.40%) |
Feb 05, 2021 | 53.73 | 54.20 | 53.29 | 54.11 | 325,408 | +0.80(+1.51%) |
Feb 04, 2021 | 52.75 | 53.49 | 52.42 | 53.30 | 300,039 | +0.70(+1.33%) |
Feb 03, 2021 | 52.86 | 53.19 | 51.92 | 52.60 | 381,579 | -0.61(-1.15%) |
Feb 02, 2021 | 52.98 | 53.81 | 52.85 | 53.22 | 291,797 | +0.54(+1.03%) |