Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 60.30 | 60.55 | 59.60 | 60.18 | 201,750 | -0.39(-0.64%) |
Apr 29, 2021 | 61.09 | 61.37 | 60.21 | 60.57 | 98,283 | -0.15(-0.25%) |
Apr 28, 2021 | 60.49 | 60.87 | 59.91 | 60.72 | 97,986 | +0.53(+0.88%) |
Apr 27, 2021 | 60.33 | 60.38 | 59.50 | 60.19 | 91,639 | -0.13(-0.22%) |
Apr 26, 2021 | 61.09 | 61.40 | 59.57 | 60.32 | 146,336 | -0.65(-1.06%) |
Apr 23, 2021 | 59.62 | 61.00 | 58.82 | 60.97 | 186,039 | +1.98(+3.36%) |
Apr 22, 2021 | 60.99 | 61.04 | 57.98 | 58.99 | 230,530 | -1.44(-2.39%) |
Apr 21, 2021 | 59.46 | 60.46 | 59.21 | 60.43 | 124,521 | +1.34(+2.28%) |
Apr 20, 2021 | 58.52 | 59.45 | 58.38 | 59.08 | 141,334 | +0.14(+0.24%) |
Apr 19, 2021 | 59.54 | 59.61 | 58.39 | 58.94 | 94,632 | -0.77(-1.29%) |
Apr 16, 2021 | 60.16 | 60.31 | 59.22 | 59.71 | 113,929 | -0.11(-0.18%) |
Apr 15, 2021 | 59.58 | 59.95 | 59.19 | 59.82 | 92,387 | +0.53(+0.90%) |
Apr 14, 2021 | 58.72 | 59.87 | 58.48 | 59.29 | 81,146 | +0.54(+0.92%) |
Apr 13, 2021 | 59.54 | 59.78 | 58.66 | 58.75 | 128,627 | -0.99(-1.66%) |
Apr 12, 2021 | 58.55 | 59.94 | 58.51 | 59.74 | 105,979 | +0.90(+1.53%) |
Apr 09, 2021 | 58.08 | 58.85 | 57.85 | 58.84 | 135,178 | +0.99(+1.71%) |
Apr 08, 2021 | 57.90 | 58.20 | 57.35 | 57.85 | 173,230 | +0.09(+0.15%) |
Apr 07, 2021 | 58.40 | 58.62 | 57.47 | 57.76 | 100,183 | -0.74(-1.27%) |
Apr 06, 2021 | 59.84 | 59.95 | 58.45 | 58.50 | 116,864 | -1.27(-2.12%) |
Apr 05, 2021 | 60.12 | 60.30 | 59.27 | 59.77 | 135,441 | +0.33(+0.55%) |
Apr 01, 2021 | 58.36 | 59.60 | 58.20 | 59.44 | 101,157 | +1.64(+2.83%) |
Mar 31, 2021 | 57.77 | 58.73 | 57.37 | 57.80 | 233,651 | +0.15(+0.26%) |
Mar 30, 2021 | 58.34 | 58.62 | 57.59 | 57.65 | 112,897 | -0.83(-1.42%) |
Mar 29, 2021 | 57.08 | 58.96 | 57.07 | 58.48 | 125,812 | +0.89(+1.55%) |
Mar 26, 2021 | 57.41 | 57.60 | 56.79 | 57.59 | 88,385 | +0.69(+1.21%) |
Mar 25, 2021 | 56.50 | 56.92 | 55.24 | 56.90 | 138,835 | -0.09(-0.16%) |
Mar 24, 2021 | 57.58 | 58.78 | 56.93 | 56.99 | 159,127 | -0.05(-0.09%) |
Mar 23, 2021 | 57.95 | 58.27 | 56.77 | 57.04 | 190,634 | -1.36(-2.33%) |
Mar 22, 2021 | 58.00 | 58.76 | 57.95 | 58.40 | 106,432 | +0.30(+0.52%) |
Mar 19, 2021 | 57.43 | 58.75 | 56.73 | 58.10 | 726,753 | +0.79(+1.37%) |
Mar 18, 2021 | 59.65 | 59.77 | 57.23 | 57.31 | 191,517 | -2.64(-4.40%) |
Mar 17, 2021 | 59.93 | 60.10 | 59.15 | 59.95 | 140,247 | +0.00(+0.00%) |
Mar 16, 2021 | 60.77 | 61.28 | 59.86 | 59.95 | 139,143 | -1.30(-2.12%) |
Mar 15, 2021 | 60.15 | 61.25 | 59.46 | 61.25 | 173,286 | +1.16(+1.93%) |
Mar 12, 2021 | 58.86 | 60.13 | 58.84 | 60.09 | 147,724 | +1.22(+2.07%) |
Mar 11, 2021 | 59.40 | 59.90 | 58.36 | 58.87 | 171,998 | -0.38(-0.64%) |
Mar 10, 2021 | 59.41 | 59.97 | 58.55 | 59.25 | 205,090 | +0.25(+0.42%) |
Mar 09, 2021 | 59.61 | 60.14 | 58.94 | 59.00 | 147,175 | +0.06(+0.11%) |
Mar 08, 2021 | 58.27 | 59.59 | 58.02 | 58.94 | 148,525 | +0.65(+1.11%) |
Mar 05, 2021 | 57.74 | 58.36 | 56.28 | 58.30 | 169,990 | +1.19(+2.08%) |
Mar 04, 2021 | 58.76 | 59.65 | 56.81 | 57.11 | 198,596 | -1.92(-3.24%) |
Mar 03, 2021 | 58.49 | 59.74 | 58.49 | 59.03 | 143,379 | +0.73(+1.25%) |
Mar 02, 2021 | 57.94 | 58.92 | 57.82 | 58.30 | 168,330 | -0.13(-0.23%) |
Mar 01, 2021 | 57.11 | 58.71 | 57.01 | 58.43 | 135,121 | +1.86(+3.29%) |
Feb 26, 2021 | 56.45 | 57.37 | 56.21 | 56.57 | 184,036 | +0.53(+0.94%) |
Feb 25, 2021 | 57.92 | 57.93 | 55.74 | 56.04 | 167,551 | -2.09(-3.60%) |
Feb 24, 2021 | 56.53 | 58.47 | 55.99 | 58.13 | 127,587 | +1.77(+3.13%) |
Feb 23, 2021 | 57.13 | 57.39 | 55.59 | 56.36 | 125,692 | -1.05(-1.84%) |
Feb 22, 2021 | 57.44 | 58.16 | 57.24 | 57.42 | 105,149 | -0.76(-1.30%) |
Feb 19, 2021 | 58.89 | 59.41 | 58.06 | 58.17 | 82,400 | -0.33(-0.57%) |
Feb 18, 2021 | 57.56 | 58.98 | 57.45 | 58.51 | 120,893 | +0.28(+0.48%) |
Feb 17, 2021 | 59.01 | 59.18 | 57.99 | 58.23 | 104,637 | -1.33(-2.23%) |
Feb 16, 2021 | 60.99 | 61.17 | 59.40 | 59.55 | 92,130 | -1.10(-1.81%) |
Feb 12, 2021 | 60.50 | 61.25 | 59.98 | 60.65 | 61,231 | -0.11(-0.17%) |
Feb 11, 2021 | 60.85 | 61.63 | 59.80 | 60.76 | 78,330 | +0.15(+0.25%) |
Feb 10, 2021 | 61.89 | 62.74 | 60.48 | 60.61 | 114,074 | -0.93(-1.51%) |
Feb 09, 2021 | 60.28 | 61.83 | 59.84 | 61.54 | 154,661 | +1.32(+2.19%) |
Feb 08, 2021 | 59.75 | 60.33 | 59.25 | 60.22 | 111,916 | +0.66(+1.11%) |
Feb 05, 2021 | 60.77 | 60.94 | 59.42 | 59.56 | 227,171 | -0.80(-1.32%) |
Feb 04, 2021 | 59.22 | 60.48 | 59.22 | 60.36 | 83,441 | +1.32(+2.23%) |
Feb 03, 2021 | 58.84 | 59.39 | 58.62 | 59.04 | 94,128 | -0.26(-0.44%) |
Feb 02, 2021 | 60.17 | 60.20 | 58.73 | 59.31 | 138,028 | -0.39(-0.65%) |