Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 59.02 | 61.00 | 58.65 | 59.65 | 1,290,700 | -0.31(-0.52%) |
Apr 29, 2021 | 63.42 | 63.43 | 58.93 | 59.96 | 2,205,445 | -2.93(-4.66%) |
Apr 28, 2021 | 62.31 | 63.28 | 62.31 | 62.89 | 2,082,183 | -0.19(-0.30%) |
Apr 27, 2021 | 63.70 | 64.32 | 62.99 | 63.08 | 1,136,657 | -1.17(-1.82%) |
Apr 26, 2021 | 62.08 | 64.50 | 61.87 | 64.25 | 1,799,585 | +2.24(+3.61%) |
Apr 23, 2021 | 60.57 | 62.16 | 60.40 | 62.01 | 1,590,500 | +2.66(+4.48%) |
Apr 22, 2021 | 58.25 | 60.81 | 57.97 | 59.35 | 2,212,662 | +1.47(+2.54%) |
Apr 21, 2021 | 57.62 | 58.28 | 56.94 | 57.88 | 1,429,086 | +0.21(+0.36%) |
Apr 20, 2021 | 58.33 | 59.30 | 56.91 | 57.67 | 2,010,151 | -0.69(-1.18%) |
Apr 19, 2021 | 59.92 | 60.91 | 57.94 | 58.36 | 2,819,828 | -2.15(-3.55%) |
Apr 16, 2021 | 61.93 | 62.16 | 60.08 | 60.51 | 1,603,600 | -1.93(-3.09%) |
Apr 15, 2021 | 63.00 | 64.08 | 61.71 | 62.44 | 3,201,330 | +0.34(+0.55%) |
Apr 14, 2021 | 63.39 | 64.44 | 61.70 | 62.10 | 3,431,823 | -0.98(-1.55%) |
Apr 13, 2021 | 60.82 | 63.91 | 60.78 | 63.08 | 5,612,828 | +2.63(+4.35%) |
Apr 12, 2021 | 58.59 | 61.11 | 58.59 | 60.45 | 3,744,068 | +1.30(+2.20%) |
Apr 09, 2021 | 57.45 | 59.26 | 56.66 | 59.15 | 3,526,500 | +1.25(+2.16%) |
Apr 08, 2021 | 57.07 | 58.08 | 57.03 | 57.90 | 2,676,284 | +1.93(+3.45%) |
Apr 07, 2021 | 56.23 | 56.74 | 55.23 | 55.97 | 1,200,486 | -0.63(-1.11%) |
Apr 06, 2021 | 55.27 | 57.77 | 54.74 | 56.60 | 4,150,254 | +1.26(+2.28%) |
Apr 05, 2021 | 55.43 | 56.22 | 54.15 | 55.34 | 3,054,312 | +0.42(+0.76%) |
Apr 01, 2021 | 55.47 | 56.73 | 54.66 | 54.92 | 3,447,400 | +1.07(+1.99%) |
Mar 31, 2021 | 51.57 | 54.27 | 51.00 | 53.85 | 4,870,129 | +3.24(+6.40%) |
Mar 30, 2021 | 50.61 | 51.60 | 50.05 | 50.61 | 3,746,240 | -0.45(-0.88%) |
Mar 29, 2021 | 52.10 | 52.80 | 49.91 | 51.06 | 4,559,004 | -1.38(-2.63%) |
Mar 26, 2021 | 52.22 | 53.25 | 50.52 | 52.44 | 2,406,600 | +0.28(+0.54%) |
Mar 25, 2021 | 51.16 | 52.70 | 50.52 | 52.16 | 3,753,065 | -0.29(-0.55%) |
Mar 24, 2021 | 54.49 | 54.76 | 52.25 | 52.45 | 6,009,985 | -1.99(-3.66%) |
Mar 23, 2021 | 54.67 | 55.62 | 53.97 | 54.44 | 5,394,662 | +0.10(+0.18%) |
Mar 22, 2021 | 54.01 | 55.38 | 53.72 | 54.34 | 2,827,911 | +1.12(+2.10%) |
Mar 19, 2021 | 53.61 | 54.28 | 51.90 | 53.22 | 3,287,400 | +0.04(+0.08%) |
Mar 18, 2021 | 55.74 | 56.08 | 52.96 | 53.18 | 2,591,464 | -3.71(-6.52%) |
Mar 17, 2021 | 57.51 | 57.95 | 54.88 | 56.89 | 4,242,921 | -1.38(-2.37%) |
Mar 16, 2021 | 60.00 | 60.75 | 57.76 | 58.27 | 1,083,863 | -1.18(-1.98%) |
Mar 15, 2021 | 58.82 | 59.81 | 58.04 | 59.45 | 1,473,654 | +0.16(+0.27%) |
Mar 12, 2021 | 58.47 | 59.82 | 56.91 | 59.29 | 1,844,600 | -0.94(-1.56%) |
Mar 11, 2021 | 55.45 | 60.53 | 55.45 | 60.23 | 4,243,804 | +3.39(+5.96%) |
Mar 10, 2021 | 58.34 | 59.74 | 56.08 | 56.84 | 2,054,716 | -0.50(-0.87%) |
Mar 09, 2021 | 57.77 | 60.27 | 57.25 | 57.34 | 4,378,626 | +2.98(+5.48%) |
Mar 08, 2021 | 57.32 | 59.25 | 53.71 | 54.36 | 4,217,122 | -3.08(-5.36%) |
Mar 05, 2021 | 58.93 | 59.21 | 53.55 | 57.44 | 5,111,700 | -1.16(-1.98%) |
Mar 04, 2021 | 61.75 | 63.40 | 57.19 | 58.60 | 3,415,005 | -3.34(-5.39%) |
Mar 03, 2021 | 64.12 | 64.56 | 61.23 | 61.94 | 2,584,520 | -2.91(-4.49%) |
Mar 02, 2021 | 66.53 | 66.53 | 64.55 | 64.85 | 1,247,978 | -1.04(-1.58%) |
Mar 01, 2021 | 66.00 | 66.94 | 65.11 | 65.89 | 2,034,428 | +0.90(+1.38%) |
Feb 26, 2021 | 67.26 | 68.11 | 64.67 | 64.99 | 3,807,900 | -2.26(-3.36%) |
Feb 25, 2021 | 66.46 | 75.00 | 65.75 | 67.25 | 7,685,776 | -12.20(-15.36%) |
Feb 24, 2021 | 78.39 | 80.90 | 75.74 | 79.45 | 1,883,363 | +1.91(+2.46%) |
Feb 23, 2021 | 77.22 | 79.11 | 75.03 | 77.54 | 2,723,654 | -2.57(-3.21%) |
Feb 22, 2021 | 82.54 | 82.98 | 79.48 | 80.11 | 1,440,640 | -3.88(-4.62%) |
Feb 19, 2021 | 84.14 | 84.67 | 82.96 | 83.99 | 991,700 | +1.00(+1.20%) |
Feb 18, 2021 | 81.78 | 84.04 | 81.29 | 82.99 | 848,815 | -0.48(-0.58%) |
Feb 17, 2021 | 82.94 | 83.60 | 81.09 | 83.47 | 1,453,262 | -0.25(-0.30%) |
Feb 16, 2021 | 85.59 | 86.17 | 82.10 | 83.72 | 2,080,643 | +1.46(+1.77%) |
Feb 12, 2021 | 80.03 | 82.47 | 79.02 | 82.26 | 1,062,900 | +1.62(+2.01%) |
Feb 11, 2021 | 81.65 | 82.23 | 79.26 | 80.64 | 711,119 | -0.12(-0.15%) |
Feb 10, 2021 | 80.33 | 82.00 | 79.36 | 80.76 | 865,766 | +0.94(+1.18%) |
Feb 09, 2021 | 82.81 | 82.81 | 79.36 | 79.82 | 1,738,388 | -3.17(-3.82%) |
Feb 08, 2021 | 81.15 | 83.11 | 80.58 | 82.99 | 1,453,026 | +2.54(+3.16%) |
Feb 05, 2021 | 77.76 | 80.52 | 76.88 | 80.45 | 1,790,400 | +3.58(+4.66%) |
Feb 04, 2021 | 76.00 | 77.28 | 75.01 | 76.87 | 919,322 | +1.79(+2.38%) |
Feb 03, 2021 | 74.81 | 76.79 | 74.13 | 75.08 | 1,493,528 | +0.27(+0.36%) |
Feb 02, 2021 | 71.75 | 75.23 | 71.75 | 74.81 | 1,497,456 | +3.73(+5.25%) |