Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 61.15 | 61.23 | 60.18 | 60.27 | 22,000 | -1.38(-2.24%) |
Apr 29, 2021 | 61.46 | 61.65 | 61.12 | 61.65 | 19,677 | -1.40(-2.22%) |
Apr 28, 2021 | 62.85 | 63.25 | 62.68 | 63.05 | 18,285 | +0.04(+0.06%) |
Apr 27, 2021 | 62.95 | 63.14 | 62.94 | 63.01 | 25,131 | -0.23(-0.36%) |
Apr 26, 2021 | 63.16 | 63.36 | 63.00 | 63.24 | 32,529 | +0.39(+0.62%) |
Apr 23, 2021 | 62.64 | 62.85 | 62.50 | 62.85 | 19,100 | +1.10(+1.78%) |
Apr 22, 2021 | 60.68 | 62.31 | 60.68 | 61.75 | 19,906 | -0.45(-0.72%) |
Apr 21, 2021 | 61.50 | 62.27 | 61.50 | 62.20 | 15,703 | +0.27(+0.44%) |
Apr 20, 2021 | 62.35 | 62.49 | 61.61 | 61.93 | 29,429 | +0.77(+1.26%) |
Apr 19, 2021 | 61.60 | 61.60 | 61.11 | 61.16 | 32,418 | +0.81(+1.34%) |
Apr 16, 2021 | 60.28 | 60.48 | 59.99 | 60.35 | 33,100 | +0.49(+0.82%) |
Apr 15, 2021 | 59.91 | 59.95 | 59.76 | 59.86 | 21,501 | +0.76(+1.29%) |
Apr 14, 2021 | 59.47 | 59.48 | 59.00 | 59.10 | 21,495 | +0.41(+0.71%) |
Apr 13, 2021 | 58.52 | 58.95 | 58.07 | 58.69 | 21,599 | -0.06(-0.11%) |
Apr 12, 2021 | 58.80 | 58.85 | 58.57 | 58.75 | 24,801 | -0.81(-1.37%) |
Apr 09, 2021 | 59.31 | 60.04 | 59.31 | 59.56 | 34,700 | -0.20(-0.33%) |
Apr 08, 2021 | 59.91 | 59.97 | 59.75 | 59.76 | 18,779 | +1.49(+2.57%) |
Apr 07, 2021 | 58.88 | 59.39 | 58.00 | 58.27 | 22,952 | -2.48(-4.09%) |
Apr 06, 2021 | 60.19 | 61.15 | 59.97 | 60.75 | 38,076 | +0.38(+0.63%) |
Apr 05, 2021 | 60.48 | 60.48 | 60.00 | 60.37 | 58,549 | +0.18(+0.30%) |
Apr 01, 2021 | 60.62 | 60.62 | 60.19 | 60.19 | 44,900 | +0.80(+1.35%) |
Mar 31, 2021 | 59.22 | 59.41 | 59.16 | 59.39 | 24,526 | -0.69(-1.15%) |
Mar 30, 2021 | 59.76 | 60.16 | 59.59 | 60.08 | 25,672 | -0.26(-0.43%) |
Mar 29, 2021 | 60.54 | 60.99 | 60.15 | 60.34 | 32,578 | +0.28(+0.47%) |
Mar 26, 2021 | 59.43 | 60.24 | 59.10 | 60.06 | 27,200 | +2.10(+3.62%) |
Mar 25, 2021 | 57.68 | 58.17 | 57.46 | 57.96 | 65,385 | +2.51(+4.53%) |
Mar 24, 2021 | 56.06 | 56.50 | 55.45 | 55.45 | 44,549 | -2.24(-3.88%) |
Mar 23, 2021 | 58.12 | 58.23 | 57.69 | 57.69 | 87,571 | -1.51(-2.55%) |
Mar 22, 2021 | 58.92 | 59.31 | 58.62 | 59.20 | 23,468 | -1.07(-1.78%) |
Mar 19, 2021 | 59.65 | 60.27 | 59.52 | 60.27 | 26,700 | +0.69(+1.16%) |
Mar 18, 2021 | 60.11 | 60.40 | 59.54 | 59.58 | 36,404 | +0.84(+1.43%) |
Mar 17, 2021 | 58.82 | 59.10 | 58.16 | 58.74 | 49,162 | +0.12(+0.20%) |
Mar 16, 2021 | 58.88 | 58.88 | 58.40 | 58.62 | 373,632 | +0.51(+0.88%) |
Mar 15, 2021 | 57.27 | 58.11 | 57.21 | 58.11 | 270,389 | -0.44(-0.75%) |
Mar 12, 2021 | 59.27 | 59.27 | 57.59 | 58.55 | 28,700 | -1.30(-2.17%) |
Mar 11, 2021 | 59.19 | 59.92 | 59.08 | 59.85 | 27,712 | +2.51(+4.38%) |
Mar 10, 2021 | 57.50 | 57.73 | 57.11 | 57.34 | 122,989 | -0.66(-1.14%) |
Mar 09, 2021 | 57.39 | 58.25 | 57.00 | 58.00 | 84,681 | -0.55(-0.95%) |
Mar 08, 2021 | 59.30 | 60.00 | 58.54 | 58.55 | 41,182 | -3.95(-6.31%) |
Mar 05, 2021 | 61.95 | 63.00 | 61.74 | 62.50 | 37,100 | +0.28(+0.45%) |
Mar 04, 2021 | 62.30 | 62.79 | 61.67 | 62.22 | 23,797 | -1.17(-1.85%) |
Mar 03, 2021 | 63.73 | 63.73 | 63.24 | 63.39 | 21,511 | +0.35(+0.56%) |
Mar 02, 2021 | 63.48 | 64.12 | 62.81 | 63.04 | 26,268 | -0.93(-1.45%) |
Mar 01, 2021 | 63.17 | 64.14 | 62.94 | 63.97 | 27,543 | +2.36(+3.83%) |
Feb 26, 2021 | 61.24 | 61.80 | 61.05 | 61.61 | 51,800 | -1.66(-2.63%) |
Feb 25, 2021 | 64.36 | 65.70 | 63.00 | 63.27 | 458,530 | -3.33(-5.00%) |
Feb 24, 2021 | 65.93 | 66.60 | 65.40 | 66.60 | 49,558 | -5.46(-7.57%) |
Feb 23, 2021 | 71.59 | 72.40 | 70.15 | 72.06 | 28,021 | -0.52(-0.72%) |
Feb 22, 2021 | 72.16 | 74.21 | 72.16 | 72.58 | 26,965 | -1.11(-1.51%) |
Feb 19, 2021 | 73.51 | 73.82 | 73.34 | 73.69 | 191,800 | +0.79(+1.08%) |
Feb 18, 2021 | 72.35 | 72.90 | 72.20 | 72.90 | 128,703 | +0.21(+0.29%) |
Feb 17, 2021 | 73.12 | 73.12 | 71.96 | 72.69 | 50,447 | +2.32(+3.30%) |
Feb 16, 2021 | 70.31 | 70.89 | 70.00 | 70.37 | 52,894 | +0.75(+1.08%) |
Feb 12, 2021 | 69.50 | 69.77 | 69.35 | 69.62 | 18,600 | +0.40(+0.58%) |
Feb 11, 2021 | 69.19 | 69.77 | 68.95 | 69.22 | 19,664 | +0.80(+1.16%) |
Feb 10, 2021 | 69.12 | 69.12 | 68.11 | 68.42 | 25,609 | +1.36(+2.04%) |
Feb 09, 2021 | 68.70 | 68.70 | 66.10 | 67.06 | 34,458 | +0.34(+0.51%) |
Feb 08, 2021 | 66.47 | 67.15 | 66.47 | 66.72 | 19,320 | -0.64(-0.95%) |
Feb 05, 2021 | 68.79 | 68.79 | 66.94 | 67.36 | 20,900 | +1.08(+1.63%) |
Feb 04, 2021 | 67.78 | 67.78 | 65.70 | 66.28 | 30,059 | -0.89(-1.32%) |
Feb 03, 2021 | 66.86 | 67.26 | 66.44 | 67.17 | 51,344 | +0.34(+0.51%) |
Feb 02, 2021 | 67.24 | 67.24 | 65.08 | 66.83 | 36,899 | +1.62(+2.49%) |