Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 63.93 | 64.28 | 61.81 | 62.88 | 723,622 | -1.40(-2.17%) |
Apr 29, 2021 | 63.89 | 64.59 | 63.11 | 64.27 | 554,679 | +1.30(+2.07%) |
Apr 28, 2021 | 63.47 | 63.95 | 62.50 | 62.97 | 536,365 | -0.38(-0.60%) |
Apr 27, 2021 | 62.62 | 64.28 | 62.39 | 63.35 | 822,257 | +1.34(+2.16%) |
Apr 26, 2021 | 60.73 | 62.23 | 59.93 | 62.01 | 719,712 | +1.83(+3.05%) |
Apr 23, 2021 | 60.23 | 60.98 | 59.15 | 60.18 | 545,238 | +0.39(+0.66%) |
Apr 22, 2021 | 60.01 | 60.74 | 59.39 | 59.79 | 576,054 | +0.16(+0.28%) |
Apr 21, 2021 | 57.73 | 60.06 | 57.11 | 59.62 | 740,304 | +1.85(+3.20%) |
Apr 20, 2021 | 60.00 | 60.00 | 56.79 | 57.77 | 900,969 | -2.11(-3.52%) |
Apr 19, 2021 | 62.48 | 62.89 | 59.60 | 59.88 | 915,408 | -2.60(-4.16%) |
Apr 16, 2021 | 62.02 | 63.26 | 61.88 | 62.48 | 448,755 | +1.01(+1.65%) |
Apr 15, 2021 | 62.69 | 62.92 | 61.02 | 61.46 | 575,264 | -0.61(-0.98%) |
Apr 14, 2021 | 62.14 | 63.46 | 61.70 | 62.08 | 673,872 | +0.71(+1.16%) |
Apr 13, 2021 | 62.09 | 62.48 | 60.52 | 61.36 | 603,619 | -0.54(-0.87%) |
Apr 12, 2021 | 61.79 | 64.06 | 61.16 | 61.90 | 968,867 | +0.47(+0.77%) |
Apr 09, 2021 | 61.11 | 62.07 | 60.18 | 61.43 | 785,568 | +0.26(+0.42%) |
Apr 08, 2021 | 59.49 | 61.20 | 58.62 | 61.17 | 630,447 | +1.19(+1.98%) |
Apr 07, 2021 | 62.91 | 63.40 | 59.81 | 59.99 | 825,067 | -2.75(-4.39%) |
Apr 06, 2021 | 63.01 | 65.25 | 62.71 | 62.74 | 693,982 | -1.53(-2.38%) |
Apr 05, 2021 | 63.27 | 65.01 | 62.91 | 64.27 | 727,829 | +1.47(+2.34%) |
Apr 01, 2021 | 62.94 | 63.29 | 62.19 | 62.81 | 633,169 | +0.51(+0.82%) |
Mar 31, 2021 | 62.18 | 63.31 | 61.22 | 62.29 | 876,406 | -0.32(-0.51%) |
Mar 30, 2021 | 61.50 | 63.04 | 61.18 | 62.61 | 463,993 | +1.09(+1.78%) |
Mar 29, 2021 | 63.63 | 64.99 | 60.84 | 61.52 | 671,997 | -2.35(-3.68%) |
Mar 26, 2021 | 62.25 | 64.26 | 61.57 | 63.87 | 818,680 | +1.72(+2.77%) |
Mar 25, 2021 | 57.73 | 62.88 | 56.89 | 62.15 | 864,408 | +4.13(+7.12%) |
Mar 24, 2021 | 61.92 | 62.37 | 58.02 | 58.02 | 744,243 | -3.64(-5.90%) |
Mar 23, 2021 | 63.97 | 65.62 | 61.34 | 61.66 | 797,860 | -2.91(-4.51%) |
Mar 22, 2021 | 64.76 | 65.92 | 63.75 | 64.57 | 834,525 | +0.14(+0.21%) |
Mar 19, 2021 | 62.08 | 65.14 | 61.84 | 64.43 | 2,094,667 | +2.68(+4.34%) |
Mar 18, 2021 | 60.20 | 63.81 | 59.76 | 61.75 | 1,113,054 | +0.36(+0.59%) |
Mar 17, 2021 | 60.39 | 61.75 | 59.39 | 61.38 | 978,160 | +0.75(+1.24%) |
Mar 16, 2021 | 63.27 | 64.13 | 59.66 | 60.63 | 1,159,600 | -3.15(-4.94%) |
Mar 15, 2021 | 63.26 | 64.74 | 62.22 | 63.78 | 1,111,699 | +1.43(+2.29%) |
Mar 12, 2021 | 60.31 | 63.07 | 59.85 | 62.35 | 1,151,393 | +1.93(+3.20%) |
Mar 11, 2021 | 59.37 | 60.78 | 57.76 | 60.42 | 807,415 | +1.82(+3.10%) |
Mar 10, 2021 | 59.98 | 61.10 | 58.37 | 58.60 | 832,289 | -0.77(-1.30%) |
Mar 09, 2021 | 61.28 | 62.49 | 59.16 | 59.38 | 987,104 | -0.82(-1.36%) |
Mar 08, 2021 | 57.54 | 62.72 | 56.94 | 60.19 | 1,793,122 | +3.85(+6.83%) |
Mar 05, 2021 | 52.69 | 57.36 | 51.03 | 56.34 | 2,150,919 | +1.23(+2.24%) |
Mar 04, 2021 | 56.13 | 57.35 | 53.38 | 55.11 | 1,207,104 | -1.38(-2.44%) |
Mar 03, 2021 | 55.71 | 58.03 | 55.25 | 56.49 | 831,709 | +0.78(+1.40%) |
Mar 02, 2021 | 57.21 | 57.27 | 55.54 | 55.71 | 889,990 | -1.04(-1.84%) |
Mar 01, 2021 | 58.04 | 59.55 | 56.67 | 56.75 | 1,078,831 | -0.94(-1.64%) |
Feb 26, 2021 | 56.64 | 58.87 | 56.52 | 57.70 | 872,658 | +0.86(+1.52%) |
Feb 25, 2021 | 58.56 | 59.74 | 55.91 | 56.83 | 1,249,360 | -1.58(-2.70%) |
Feb 24, 2021 | 59.60 | 60.56 | 57.26 | 58.41 | 810,361 | -0.56(-0.95%) |
Feb 23, 2021 | 56.38 | 59.86 | 54.28 | 58.98 | 946,552 | +1.45(+2.53%) |
Feb 22, 2021 | 58.10 | 59.39 | 55.25 | 57.52 | 1,156,027 | -0.67(-1.15%) |
Feb 19, 2021 | 56.85 | 58.33 | 56.53 | 58.20 | 805,589 | +1.73(+3.06%) |
Feb 18, 2021 | 57.58 | 57.80 | 55.84 | 56.47 | 854,873 | -1.68(-2.89%) |
Feb 17, 2021 | 59.73 | 59.98 | 57.16 | 58.15 | 1,154,360 | -1.88(-3.13%) |
Feb 16, 2021 | 59.78 | 61.85 | 59.37 | 60.03 | 939,648 | +0.67(+1.13%) |
Feb 12, 2021 | 57.99 | 60.01 | 57.58 | 59.36 | 792,154 | +1.43(+2.46%) |
Feb 11, 2021 | 56.23 | 58.15 | 55.73 | 57.93 | 855,848 | +2.11(+3.77%) |
Feb 10, 2021 | 54.94 | 57.41 | 54.65 | 55.83 | 976,500 | +1.10(+2.01%) |
Feb 09, 2021 | 54.67 | 55.95 | 53.88 | 54.73 | 864,619 | +0.23(+0.42%) |
Feb 08, 2021 | 51.11 | 55.15 | 50.92 | 54.50 | 1,141,061 | +4.00(+7.91%) |
Feb 05, 2021 | 50.09 | 51.15 | 49.34 | 50.50 | 982,015 | +0.70(+1.40%) |
Feb 04, 2021 | 48.05 | 50.80 | 47.78 | 49.81 | 1,070,139 | +2.07(+4.34%) |
Feb 03, 2021 | 47.39 | 49.31 | 47.05 | 47.74 | 1,394,400 | +0.96(+2.06%) |
Feb 02, 2021 | 49.94 | 50.81 | 46.59 | 46.77 | 2,731,858 | -3.76(-7.44%) |