Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 56.84 | 57.38 | 56.19 | 57.02 | 674,153 | +0.41(+0.72%) |
Apr 29, 2021 | 58.97 | 58.97 | 56.38 | 56.62 | 994,370 | -1.75(-3.00%) |
Apr 28, 2021 | 58.34 | 59.38 | 58.11 | 58.37 | 975,338 | -0.56(-0.95%) |
Apr 27, 2021 | 57.90 | 59.49 | 57.60 | 58.93 | 1,003,514 | +0.37(+0.63%) |
Apr 26, 2021 | 57.45 | 58.66 | 57.37 | 58.56 | 973,025 | +1.50(+2.63%) |
Apr 23, 2021 | 56.53 | 58.09 | 56.50 | 57.06 | 1,046,385 | +0.81(+1.44%) |
Apr 22, 2021 | 52.57 | 57.17 | 52.30 | 56.25 | 1,580,756 | +2.11(+3.89%) |
Apr 21, 2021 | 53.56 | 54.37 | 53.09 | 54.14 | 859,447 | +0.52(+0.97%) |
Apr 20, 2021 | 55.38 | 57.19 | 53.60 | 53.62 | 1,343,297 | -1.98(-3.57%) |
Apr 19, 2021 | 55.43 | 56.37 | 55.05 | 55.60 | 834,592 | +0.17(+0.31%) |
Apr 16, 2021 | 54.36 | 55.62 | 54.22 | 55.43 | 902,248 | +1.61(+2.98%) |
Apr 15, 2021 | 53.92 | 54.52 | 53.39 | 53.82 | 401,425 | -0.28(-0.52%) |
Apr 14, 2021 | 54.01 | 55.39 | 53.80 | 54.10 | 2,149,490 | +0.63(+1.18%) |
Apr 13, 2021 | 51.75 | 53.49 | 51.75 | 53.47 | 772,449 | +1.02(+1.94%) |
Apr 12, 2021 | 52.96 | 53.15 | 51.82 | 52.46 | 867,415 | -0.73(-1.36%) |
Apr 09, 2021 | 54.66 | 54.66 | 52.82 | 53.18 | 1,234,465 | -2.18(-3.93%) |
Apr 08, 2021 | 54.64 | 55.66 | 54.30 | 55.36 | 967,320 | +1.68(+3.14%) |
Apr 07, 2021 | 54.14 | 55.29 | 53.65 | 53.68 | 908,716 | -1.35(-2.46%) |
Apr 06, 2021 | 54.08 | 55.43 | 53.39 | 55.03 | 695,249 | +1.49(+2.78%) |
Apr 05, 2021 | 55.19 | 55.19 | 53.27 | 53.54 | 777,365 | -1.34(-2.45%) |
Apr 01, 2021 | 54.20 | 55.67 | 53.47 | 54.89 | 1,340,035 | +1.79(+3.37%) |
Mar 31, 2021 | 53.06 | 53.45 | 52.62 | 53.10 | 1,347,618 | -0.12(-0.22%) |
Mar 30, 2021 | 51.24 | 53.88 | 50.94 | 53.21 | 1,411,481 | +1.74(+3.38%) |
Mar 29, 2021 | 48.67 | 51.74 | 48.67 | 51.47 | 1,752,694 | +0.37(+0.72%) |
Mar 26, 2021 | 51.36 | 52.60 | 49.12 | 51.10 | 2,858,431 | -0.23(-0.45%) |
Mar 25, 2021 | 50.01 | 51.98 | 48.99 | 51.34 | 1,972,613 | -0.02(-0.04%) |
Mar 24, 2021 | 52.00 | 53.99 | 49.82 | 51.36 | 4,175,274 | -2.37(-4.41%) |
Mar 23, 2021 | 56.43 | 56.65 | 53.36 | 53.72 | 1,910,070 | -3.55(-6.20%) |
Mar 22, 2021 | 57.32 | 57.96 | 56.49 | 57.27 | 1,242,690 | -0.61(-1.05%) |
Mar 19, 2021 | 58.03 | 58.22 | 56.50 | 57.88 | 1,537,835 | -0.44(-0.75%) |
Mar 18, 2021 | 58.09 | 59.71 | 57.58 | 58.32 | 1,165,215 | -0.44(-0.74%) |
Mar 17, 2021 | 58.04 | 58.90 | 57.14 | 58.75 | 1,301,155 | -0.15(-0.25%) |
Mar 16, 2021 | 55.69 | 59.82 | 55.18 | 58.90 | 2,721,894 | +2.80(+4.98%) |
Mar 15, 2021 | 55.28 | 56.14 | 54.94 | 56.10 | 948,870 | +1.11(+2.02%) |
Mar 12, 2021 | 54.06 | 55.12 | 53.79 | 54.99 | 637,240 | +0.44(+0.80%) |
Mar 11, 2021 | 54.54 | 55.16 | 53.82 | 54.56 | 807,765 | +1.43(+2.69%) |
Mar 10, 2021 | 54.13 | 54.42 | 52.35 | 53.12 | 2,773,513 | -0.76(-1.42%) |
Mar 09, 2021 | 54.63 | 55.36 | 52.84 | 53.89 | 1,116,091 | +0.40(+0.74%) |
Mar 08, 2021 | 53.18 | 53.99 | 52.32 | 53.49 | 1,142,357 | +0.15(+0.27%) |
Mar 05, 2021 | 54.40 | 54.61 | 51.50 | 53.35 | 1,216,267 | +0.08(+0.15%) |
Mar 04, 2021 | 54.67 | 55.06 | 52.50 | 53.27 | 1,301,263 | -1.64(-2.99%) |
Mar 03, 2021 | 55.90 | 55.90 | 54.39 | 54.91 | 721,689 | -0.74(-1.34%) |
Mar 02, 2021 | 55.32 | 56.10 | 54.40 | 55.66 | 611,442 | +0.24(+0.44%) |
Mar 01, 2021 | 57.15 | 57.15 | 55.14 | 55.42 | 757,262 | -0.81(-1.44%) |
Feb 26, 2021 | 55.26 | 57.07 | 54.79 | 56.23 | 1,416,239 | -0.09(-0.15%) |
Feb 25, 2021 | 57.01 | 57.70 | 55.94 | 56.32 | 2,213,645 | -0.61(-1.07%) |
Feb 24, 2021 | 55.28 | 57.82 | 54.72 | 56.93 | 1,644,105 | +1.57(+2.83%) |
Feb 23, 2021 | 54.74 | 55.74 | 53.00 | 55.36 | 2,192,950 | +0.14(+0.25%) |
Feb 22, 2021 | 56.40 | 56.78 | 54.88 | 55.22 | 1,180,843 | -1.92(-3.37%) |
Feb 19, 2021 | 56.57 | 58.11 | 55.84 | 57.15 | 1,736,875 | +2.35(+4.29%) |
Feb 18, 2021 | 54.59 | 56.35 | 54.21 | 54.80 | 2,200,428 | -1.19(-2.12%) |
Feb 17, 2021 | 57.35 | 57.54 | 55.20 | 55.99 | 3,180,470 | -2.78(-4.72%) |
Feb 16, 2021 | 61.74 | 62.41 | 58.55 | 58.76 | 2,056,748 | -1.12(-1.87%) |
Feb 12, 2021 | 58.65 | 60.44 | 57.85 | 59.89 | 1,032,116 | +0.65(+1.09%) |
Feb 11, 2021 | 55.91 | 59.37 | 55.28 | 59.24 | 2,248,748 | +3.96(+7.16%) |
Feb 10, 2021 | 55.32 | 56.13 | 54.58 | 55.28 | 1,014,022 | -0.14(-0.24%) |
Feb 09, 2021 | 56.10 | 56.38 | 54.57 | 55.42 | 939,311 | -0.99(-1.75%) |
Feb 08, 2021 | 55.63 | 57.28 | 55.19 | 56.40 | 1,252,323 | +0.74(+1.34%) |
Feb 05, 2021 | 48.90 | 57.24 | 48.87 | 55.66 | 4,635,011 | +6.72(+13.74%) |
Feb 04, 2021 | 47.78 | 49.52 | 47.35 | 48.94 | 1,172,317 | +1.49(+3.14%) |
Feb 03, 2021 | 47.60 | 48.70 | 47.31 | 47.45 | 1,005,409 | +0.08(+0.16%) |
Feb 02, 2021 | 46.25 | 48.78 | 46.24 | 47.37 | 1,480,137 | +1.72(+3.77%) |