Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 62.68 | 64.06 | 62.49 | 63.81 | 1,773,596 | +1.09(+1.74%) |
Apr 29, 2021 | 62.34 | 63.13 | 61.45 | 62.72 | 1,360,844 | +1.38(+2.25%) |
Apr 28, 2021 | 60.59 | 61.48 | 60.34 | 61.34 | 1,396,941 | +0.57(+0.93%) |
Apr 27, 2021 | 60.55 | 61.31 | 60.38 | 60.77 | 895,909 | +0.28(+0.46%) |
Apr 26, 2021 | 60.38 | 60.94 | 60.38 | 60.49 | 762,067 | +0.47(+0.78%) |
Apr 23, 2021 | 58.69 | 60.22 | 58.44 | 60.02 | 847,987 | +1.33(+2.27%) |
Apr 22, 2021 | 58.97 | 59.53 | 58.23 | 58.69 | 903,447 | -0.11(-0.19%) |
Apr 21, 2021 | 57.35 | 58.95 | 57.13 | 58.80 | 1,181,231 | +0.97(+1.68%) |
Apr 20, 2021 | 58.17 | 58.46 | 56.94 | 57.83 | 1,676,174 | -0.83(-1.42%) |
Apr 19, 2021 | 59.60 | 59.60 | 58.06 | 58.66 | 1,344,262 | +0.52(+0.89%) |
Apr 16, 2021 | 58.10 | 58.39 | 57.39 | 58.15 | 931,044 | +0.61(+1.05%) |
Apr 15, 2021 | 58.21 | 58.59 | 57.32 | 57.54 | 960,530 | -0.64(-1.09%) |
Apr 14, 2021 | 57.71 | 58.91 | 57.71 | 58.18 | 910,295 | +0.66(+1.14%) |
Apr 13, 2021 | 57.65 | 57.85 | 56.52 | 57.52 | 979,180 | -0.52(-0.89%) |
Apr 12, 2021 | 57.73 | 58.08 | 57.02 | 58.04 | 560,498 | +0.05(+0.09%) |
Apr 09, 2021 | 57.61 | 58.06 | 56.91 | 57.99 | 941,917 | +0.49(+0.85%) |
Apr 08, 2021 | 58.35 | 58.36 | 56.88 | 57.50 | 1,451,401 | +0.81(+1.44%) |
Apr 07, 2021 | 56.68 | 56.74 | 56.14 | 56.69 | 695,757 | +0.19(+0.33%) |
Apr 06, 2021 | 56.74 | 57.53 | 56.42 | 56.50 | 960,025 | -0.68(-1.18%) |
Apr 05, 2021 | 57.09 | 57.63 | 56.87 | 57.17 | 778,123 | +0.53(+0.93%) |
Apr 01, 2021 | 55.61 | 56.68 | 55.42 | 56.65 | 933,159 | +0.94(+1.69%) |
Mar 31, 2021 | 56.12 | 56.85 | 55.47 | 55.70 | 1,302,760 | +0.78(+1.43%) |
Mar 30, 2021 | 53.86 | 55.17 | 53.42 | 54.92 | 1,230,349 | +1.32(+2.46%) |
Mar 29, 2021 | 54.24 | 55.06 | 53.46 | 53.60 | 1,042,947 | -0.73(-1.35%) |
Mar 26, 2021 | 54.13 | 54.37 | 53.29 | 54.33 | 905,171 | +0.53(+0.98%) |
Mar 25, 2021 | 51.83 | 53.93 | 51.37 | 53.81 | 875,019 | +1.59(+3.04%) |
Mar 24, 2021 | 52.62 | 53.83 | 52.21 | 52.22 | 749,078 | +0.39(+0.75%) |
Mar 23, 2021 | 53.52 | 53.93 | 51.57 | 51.83 | 1,130,367 | -2.23(-4.12%) |
Mar 22, 2021 | 54.58 | 54.85 | 53.28 | 54.05 | 821,791 | -0.88(-1.61%) |
Mar 19, 2021 | 54.71 | 55.43 | 53.12 | 54.94 | 1,921,890 | -0.04(-0.07%) |
Mar 18, 2021 | 55.03 | 56.66 | 54.78 | 54.98 | 1,314,223 | -0.08(-0.14%) |
Mar 17, 2021 | 53.78 | 55.26 | 53.54 | 55.06 | 1,085,277 | +1.51(+2.82%) |
Mar 16, 2021 | 54.77 | 54.77 | 53.12 | 53.55 | 874,828 | -1.38(-2.51%) |
Mar 15, 2021 | 55.06 | 55.13 | 53.89 | 54.93 | 1,122,393 | +0.24(+0.44%) |
Mar 12, 2021 | 53.20 | 55.33 | 53.13 | 54.69 | 3,847,708 | +1.83(+3.46%) |
Mar 11, 2021 | 52.37 | 53.79 | 52.30 | 52.86 | 1,260,308 | +0.49(+0.93%) |
Mar 10, 2021 | 51.05 | 52.60 | 50.67 | 52.38 | 921,669 | +1.75(+3.45%) |
Mar 09, 2021 | 52.37 | 52.37 | 50.58 | 50.63 | 978,406 | -1.12(-2.17%) |
Mar 08, 2021 | 51.96 | 52.91 | 51.36 | 51.75 | 1,196,387 | +0.21(+0.40%) |
Mar 05, 2021 | 50.45 | 51.80 | 48.48 | 51.54 | 997,566 | +1.90(+3.82%) |
Mar 04, 2021 | 50.81 | 51.10 | 48.48 | 49.65 | 1,184,299 | -1.06(-2.10%) |
Mar 03, 2021 | 51.04 | 52.17 | 50.68 | 50.71 | 1,158,225 | -0.36(-0.70%) |
Mar 02, 2021 | 50.98 | 51.49 | 50.73 | 51.07 | 807,758 | -0.13(-0.25%) |
Mar 01, 2021 | 51.01 | 51.70 | 50.64 | 51.19 | 1,105,665 | +1.21(+2.42%) |
Feb 26, 2021 | 50.07 | 50.68 | 49.03 | 49.98 | 1,576,064 | -0.23(-0.45%) |
Feb 25, 2021 | 52.92 | 53.30 | 50.01 | 50.21 | 1,158,851 | -2.89(-5.44%) |
Feb 24, 2021 | 51.65 | 53.53 | 51.65 | 53.10 | 1,009,426 | +1.27(+2.45%) |
Feb 23, 2021 | 50.22 | 51.84 | 49.79 | 51.83 | 1,303,046 | +1.58(+3.14%) |
Feb 22, 2021 | 50.14 | 51.31 | 49.93 | 50.25 | 1,422,236 | -0.20(-0.39%) |
Feb 19, 2021 | 49.14 | 50.49 | 49.13 | 50.45 | 1,268,687 | +1.77(+3.63%) |
Feb 18, 2021 | 49.90 | 49.97 | 48.65 | 48.68 | 879,472 | -1.74(-3.45%) |
Feb 17, 2021 | 50.98 | 50.98 | 50.25 | 50.42 | 1,150,087 | -0.52(-1.01%) |
Feb 16, 2021 | 50.55 | 51.08 | 50.31 | 50.94 | 777,317 | +0.41(+0.81%) |
Feb 12, 2021 | 50.00 | 50.77 | 50.00 | 50.53 | 823,131 | +0.25(+0.49%) |
Feb 11, 2021 | 48.92 | 50.31 | 48.91 | 50.28 | 1,095,523 | +1.31(+2.68%) |
Feb 10, 2021 | 48.99 | 49.29 | 48.23 | 48.97 | 723,752 | +0.04(+0.08%) |
Feb 09, 2021 | 49.05 | 49.56 | 48.70 | 48.93 | 550,918 | -0.46(-0.92%) |
Feb 08, 2021 | 48.16 | 49.46 | 48.15 | 49.39 | 994,844 | +1.67(+3.50%) |
Feb 05, 2021 | 47.55 | 48.18 | 47.08 | 47.72 | 950,734 | +0.77(+1.65%) |
Feb 04, 2021 | 46.11 | 47.13 | 46.06 | 46.95 | 1,053,815 | +0.97(+2.12%) |
Feb 03, 2021 | 45.28 | 46.14 | 45.04 | 45.97 | 657,289 | +0.40(+0.87%) |
Feb 02, 2021 | 45.66 | 46.31 | 45.36 | 45.57 | 985,303 | +0.56(+1.24%) |