Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.22 | 57.02 | 54.22 | 56.71 | 32,660 | +1.55(+2.82%) |
Apr 29, 2021 | 55.93 | 56.24 | 54.40 | 55.15 | 30,833 | -0.62(-1.11%) |
Apr 28, 2021 | 55.93 | 56.86 | 54.84 | 55.77 | 48,746 | +0.16(+0.28%) |
Apr 27, 2021 | 56.55 | 57.79 | 54.84 | 55.62 | 42,519 | -0.62(-1.10%) |
Apr 26, 2021 | 53.75 | 60.74 | 53.29 | 56.24 | 117,495 | +2.49(+4.62%) |
Apr 23, 2021 | 53.91 | 54.22 | 52.67 | 53.75 | 15,132 | +0.62(+1.17%) |
Apr 22, 2021 | 52.36 | 54.22 | 51.42 | 53.13 | 24,620 | +0.62(+1.18%) |
Apr 21, 2021 | 50.18 | 52.67 | 49.71 | 52.51 | 21,828 | +2.49(+4.97%) |
Apr 20, 2021 | 49.40 | 50.51 | 48.78 | 50.02 | 22,073 | +0.00(+0.00%) |
Apr 19, 2021 | 52.04 | 52.51 | 49.33 | 50.02 | 34,024 | -2.49(-4.73%) |
Apr 16, 2021 | 55.00 | 55.00 | 51.89 | 52.51 | 35,035 | -2.02(-3.70%) |
Apr 15, 2021 | 57.02 | 57.33 | 53.52 | 54.53 | 49,072 | -1.40(-2.50%) |
Apr 14, 2021 | 54.69 | 57.79 | 54.69 | 55.93 | 44,132 | +0.78(+1.41%) |
Apr 13, 2021 | 54.38 | 55.46 | 51.42 | 55.15 | 50,564 | +2.49(+4.72%) |
Apr 12, 2021 | 53.29 | 53.29 | 51.19 | 52.67 | 47,429 | -0.78(-1.45%) |
Apr 09, 2021 | 51.11 | 53.44 | 50.51 | 53.44 | 43,647 | +1.86(+3.61%) |
Apr 08, 2021 | 52.67 | 54.06 | 51.11 | 51.58 | 36,423 | -0.31(-0.60%) |
Apr 07, 2021 | 54.84 | 55.62 | 51.27 | 51.89 | 80,977 | -3.11(-5.65%) |
Apr 06, 2021 | 57.95 | 57.95 | 52.20 | 55.00 | 132,485 | -1.55(-2.75%) |
Apr 05, 2021 | 53.91 | 59.04 | 52.98 | 56.55 | 91,690 | +3.88(+7.37%) |
Apr 01, 2021 | 52.82 | 54.61 | 52.51 | 52.67 | 28,495 | -0.62(-1.17%) |
Mar 31, 2021 | 52.04 | 54.53 | 51.73 | 53.29 | 40,609 | +1.86(+3.63%) |
Mar 30, 2021 | 49.71 | 52.20 | 49.25 | 51.42 | 32,700 | +1.24(+2.48%) |
Mar 29, 2021 | 53.91 | 54.46 | 49.87 | 50.18 | 47,580 | -4.51(-8.24%) |
Mar 26, 2021 | 55.15 | 55.54 | 52.51 | 54.69 | 27,497 | -0.16(-0.28%) |
Mar 25, 2021 | 52.67 | 55.31 | 51.27 | 54.84 | 52,872 | +1.55(+2.92%) |
Mar 24, 2021 | 55.77 | 56.55 | 53.13 | 53.29 | 33,367 | -2.17(-3.92%) |
Mar 23, 2021 | 56.24 | 57.02 | 54.22 | 55.46 | 39,008 | -1.40(-2.46%) |
Mar 22, 2021 | 59.04 | 59.81 | 56.24 | 56.86 | 41,367 | -2.80(-4.69%) |
Mar 19, 2021 | 56.08 | 59.81 | 55.77 | 59.66 | 101,186 | +3.42(+6.08%) |
Mar 18, 2021 | 55.46 | 58.73 | 53.75 | 56.24 | 39,889 | +0.47(+0.84%) |
Mar 17, 2021 | 56.08 | 56.08 | 53.13 | 55.77 | 47,818 | +0.31(+0.56%) |
Mar 16, 2021 | 59.04 | 59.35 | 54.53 | 55.46 | 28,859 | -3.73(-6.30%) |
Mar 15, 2021 | 59.50 | 61.21 | 58.41 | 59.19 | 33,469 | -0.31(-0.52%) |
Mar 12, 2021 | 58.41 | 59.66 | 57.64 | 59.50 | 19,690 | +0.16(+0.26%) |
Mar 11, 2021 | 58.88 | 60.43 | 57.79 | 59.35 | 32,232 | +1.09(+1.87%) |
Mar 10, 2021 | 59.04 | 60.74 | 58.03 | 58.26 | 29,222 | +0.16(+0.27%) |
Mar 09, 2021 | 56.08 | 59.27 | 55.93 | 58.10 | 27,282 | +1.86(+3.31%) |
Mar 08, 2021 | 57.33 | 57.64 | 55.62 | 56.24 | 34,137 | -0.62(-1.09%) |
Mar 05, 2021 | 54.06 | 56.86 | 50.16 | 56.86 | 63,878 | +3.11(+5.78%) |
Mar 04, 2021 | 56.71 | 57.17 | 52.04 | 53.75 | 71,942 | -3.11(-5.46%) |
Mar 03, 2021 | 57.64 | 59.19 | 56.55 | 56.86 | 35,089 | -0.62(-1.08%) |
Mar 02, 2021 | 59.66 | 60.43 | 57.40 | 57.48 | 28,785 | -2.02(-3.39%) |
Mar 01, 2021 | 59.04 | 60.43 | 57.48 | 59.50 | 39,115 | +1.24(+2.13%) |
Feb 26, 2021 | 57.95 | 59.81 | 55.46 | 58.26 | 69,626 | +0.78(+1.35%) |
Feb 25, 2021 | 60.74 | 61.52 | 56.39 | 57.48 | 54,433 | -2.80(-4.64%) |
Feb 24, 2021 | 60.90 | 63.54 | 60.12 | 60.28 | 41,269 | -1.71(-2.76%) |
Feb 23, 2021 | 59.97 | 63.54 | 58.41 | 61.99 | 98,398 | -0.47(-0.75%) |
Feb 22, 2021 | 63.85 | 64.47 | 61.37 | 62.45 | 51,497 | -2.64(-4.06%) |
Feb 19, 2021 | 62.14 | 65.64 | 59.97 | 65.09 | 110,564 | +5.90(+9.97%) |
Feb 18, 2021 | 61.52 | 63.08 | 59.19 | 59.19 | 38,317 | -2.64(-4.27%) |
Feb 17, 2021 | 60.90 | 62.92 | 60.28 | 61.83 | 60,899 | +0.62(+1.02%) |
Feb 16, 2021 | 65.56 | 66.65 | 60.28 | 61.21 | 86,431 | -0.62(-1.00%) |
Feb 12, 2021 | 63.85 | 64.47 | 60.28 | 61.83 | 82,023 | -2.64(-4.10%) |
Feb 11, 2021 | 63.70 | 65.87 | 62.14 | 64.47 | 75,649 | -0.93(-1.43%) |
Feb 10, 2021 | 67.89 | 68.05 | 61.37 | 65.41 | 111,283 | -1.40(-2.09%) |
Feb 09, 2021 | 70.07 | 70.53 | 66.34 | 66.80 | 145,425 | -3.11(-4.44%) |
Feb 08, 2021 | 59.97 | 71.00 | 59.81 | 69.91 | 302,617 | +7.92(+12.78%) |
Feb 05, 2021 | 53.75 | 63.85 | 50.49 | 61.99 | 245,035 | +9.32(+17.70%) |
Feb 04, 2021 | 54.38 | 54.38 | 51.27 | 52.67 | 50,507 | -0.93(-1.74%) |
Feb 03, 2021 | 54.53 | 55.00 | 52.82 | 53.60 | 41,167 | -0.31(-0.58%) |
Feb 02, 2021 | 55.00 | 55.77 | 50.96 | 53.91 | 61,525 | +0.31(+0.58%) |