Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 59.91 | 60.71 | 58.21 | 59.04 | 123,572 | -1.72(-2.83%) |
Apr 29, 2021 | 61.59 | 62.29 | 60.75 | 60.76 | 119,537 | -0.35(-0.58%) |
Apr 28, 2021 | 60.67 | 61.30 | 59.38 | 61.12 | 75,959 | +0.39(+0.65%) |
Apr 27, 2021 | 60.38 | 60.72 | 59.58 | 60.72 | 62,816 | +0.22(+0.36%) |
Apr 26, 2021 | 60.55 | 61.07 | 59.93 | 60.51 | 58,834 | +0.07(+0.11%) |
Apr 23, 2021 | 60.77 | 61.66 | 60.01 | 60.44 | 88,964 | +0.02(+0.03%) |
Apr 22, 2021 | 62.26 | 63.58 | 60.27 | 60.42 | 147,164 | -1.52(-2.46%) |
Apr 21, 2021 | 61.75 | 62.38 | 60.73 | 61.94 | 113,660 | +0.30(+0.49%) |
Apr 20, 2021 | 61.72 | 62.51 | 60.75 | 61.64 | 91,046 | -0.56(-0.90%) |
Apr 19, 2021 | 62.89 | 62.89 | 61.65 | 62.20 | 68,228 | -0.49(-0.78%) |
Apr 16, 2021 | 62.33 | 63.17 | 60.75 | 62.69 | 68,199 | +0.80(+1.29%) |
Apr 15, 2021 | 64.00 | 64.07 | 60.56 | 61.89 | 83,352 | -1.88(-2.94%) |
Apr 14, 2021 | 63.13 | 64.48 | 63.13 | 63.77 | 116,753 | +0.91(+1.45%) |
Apr 13, 2021 | 62.57 | 64.26 | 62.25 | 62.86 | 89,887 | -0.92(-1.45%) |
Apr 12, 2021 | 62.99 | 65.09 | 62.52 | 63.78 | 141,444 | +0.77(+1.22%) |
Apr 09, 2021 | 62.32 | 64.12 | 61.49 | 63.01 | 121,740 | +0.29(+0.47%) |
Apr 08, 2021 | 62.95 | 62.95 | 60.62 | 62.72 | 112,408 | +1.13(+1.83%) |
Apr 07, 2021 | 61.59 | 61.87 | 60.67 | 61.59 | 95,117 | +0.39(+0.64%) |
Apr 06, 2021 | 59.97 | 61.86 | 59.97 | 61.19 | 121,641 | +0.98(+1.63%) |
Apr 05, 2021 | 59.21 | 61.22 | 58.46 | 60.21 | 204,478 | +1.87(+3.20%) |
Apr 01, 2021 | 58.33 | 59.16 | 57.61 | 58.35 | 137,212 | +0.24(+0.41%) |
Mar 31, 2021 | 59.66 | 61.45 | 58.01 | 58.11 | 193,916 | -1.67(-2.79%) |
Mar 30, 2021 | 58.72 | 60.09 | 58.32 | 59.78 | 91,462 | +0.86(+1.47%) |
Mar 29, 2021 | 59.88 | 61.31 | 58.66 | 58.92 | 100,850 | -0.97(-1.62%) |
Mar 26, 2021 | 59.50 | 60.97 | 59.07 | 59.89 | 78,378 | +0.51(+0.86%) |
Mar 25, 2021 | 57.50 | 59.89 | 57.03 | 59.38 | 103,058 | +1.00(+1.72%) |
Mar 24, 2021 | 60.98 | 61.40 | 58.21 | 58.38 | 89,223 | -1.96(-3.26%) |
Mar 23, 2021 | 60.46 | 61.26 | 59.94 | 60.34 | 86,199 | -0.80(-1.30%) |
Mar 22, 2021 | 61.80 | 62.78 | 60.67 | 61.14 | 65,803 | -1.18(-1.89%) |
Mar 19, 2021 | 63.93 | 64.43 | 61.11 | 62.31 | 230,146 | -0.57(-0.91%) |
Mar 18, 2021 | 64.46 | 65.51 | 62.88 | 62.88 | 59,253 | -2.08(-3.21%) |
Mar 17, 2021 | 62.94 | 65.14 | 62.35 | 64.97 | 73,893 | +1.26(+1.97%) |
Mar 16, 2021 | 64.99 | 65.57 | 62.90 | 63.71 | 72,912 | -1.87(-2.85%) |
Mar 15, 2021 | 65.03 | 66.47 | 64.78 | 65.58 | 91,886 | +0.13(+0.20%) |
Mar 12, 2021 | 65.04 | 66.20 | 65.01 | 65.45 | 102,298 | +0.20(+0.30%) |
Mar 11, 2021 | 65.26 | 66.26 | 63.59 | 65.25 | 111,581 | +0.07(+0.11%) |
Mar 10, 2021 | 65.73 | 67.43 | 64.80 | 65.18 | 74,250 | +0.24(+0.36%) |
Mar 09, 2021 | 63.50 | 66.81 | 63.10 | 64.95 | 95,459 | +1.55(+2.44%) |
Mar 08, 2021 | 63.23 | 64.94 | 61.72 | 63.40 | 76,914 | +0.07(+0.11%) |
Mar 05, 2021 | 60.95 | 63.74 | 60.13 | 63.33 | 127,671 | +3.03(+5.03%) |
Mar 04, 2021 | 61.77 | 63.27 | 59.72 | 60.30 | 143,722 | -1.46(-2.37%) |
Mar 03, 2021 | 63.58 | 64.62 | 61.74 | 61.76 | 109,754 | -1.59(-2.51%) |
Mar 02, 2021 | 64.78 | 64.95 | 63.26 | 63.35 | 144,833 | -1.57(-2.42%) |
Mar 01, 2021 | 63.43 | 66.14 | 62.63 | 64.92 | 133,446 | +2.28(+3.63%) |
Feb 26, 2021 | 62.02 | 64.47 | 59.81 | 62.64 | 344,467 | -2.50(-3.84%) |
Feb 25, 2021 | 69.14 | 70.56 | 63.93 | 65.14 | 172,418 | -2.98(-4.38%) |
Feb 24, 2021 | 69.08 | 69.48 | 67.43 | 68.13 | 116,622 | -0.46(-0.67%) |
Feb 23, 2021 | 65.92 | 68.83 | 65.55 | 68.59 | 148,850 | +1.25(+1.85%) |
Feb 22, 2021 | 63.48 | 67.77 | 62.24 | 67.34 | 200,682 | +4.26(+6.75%) |
Feb 19, 2021 | 63.91 | 66.52 | 62.52 | 63.08 | 402,490 | -0.76(-1.18%) |
Feb 18, 2021 | 68.38 | 68.38 | 63.53 | 63.84 | 187,258 | -5.01(-7.28%) |
Feb 17, 2021 | 65.69 | 69.13 | 65.64 | 68.85 | 227,006 | +2.58(+3.89%) |
Feb 16, 2021 | 67.67 | 68.45 | 65.48 | 66.27 | 141,785 | -0.93(-1.39%) |
Feb 12, 2021 | 64.32 | 68.13 | 63.84 | 67.20 | 209,046 | +2.38(+3.68%) |
Feb 11, 2021 | 64.76 | 65.47 | 63.51 | 64.82 | 99,540 | -0.21(-0.32%) |
Feb 10, 2021 | 66.05 | 67.95 | 64.21 | 65.03 | 170,005 | -0.71(-1.07%) |
Feb 09, 2021 | 64.32 | 66.57 | 62.98 | 65.73 | 192,110 | +2.02(+3.17%) |
Feb 08, 2021 | 61.52 | 63.74 | 61.41 | 63.71 | 128,693 | +2.56(+4.19%) |
Feb 05, 2021 | 60.97 | 61.29 | 59.92 | 61.15 | 112,069 | +1.35(+2.26%) |
Feb 04, 2021 | 60.66 | 61.24 | 59.02 | 59.80 | 139,865 | -1.12(-1.84%) |
Feb 03, 2021 | 58.91 | 61.15 | 56.80 | 60.92 | 174,657 | +1.74(+2.93%) |
Feb 02, 2021 | 58.08 | 59.77 | 57.00 | 59.18 | 172,420 | +1.27(+2.20%) |