Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 61.41 | 61.99 | 61.03 | 61.63 | 733,100 | -0.14(-0.23%) |
Apr 29, 2021 | 61.54 | 62.46 | 61.30 | 61.77 | 896,232 | -0.95(-1.51%) |
Apr 28, 2021 | 61.55 | 63.09 | 61.22 | 62.72 | 1,029,269 | +1.06(+1.72%) |
Apr 27, 2021 | 62.50 | 62.50 | 60.55 | 61.66 | 1,094,162 | -0.51(-0.82%) |
Apr 26, 2021 | 60.71 | 62.83 | 60.71 | 62.17 | 1,172,663 | +1.68(+2.78%) |
Apr 23, 2021 | 59.85 | 61.15 | 59.75 | 60.49 | 562,300 | +0.76(+1.27%) |
Apr 22, 2021 | 59.75 | 60.42 | 58.54 | 59.73 | 1,949,582 | +0.63(+1.07%) |
Apr 21, 2021 | 58.54 | 60.13 | 58.54 | 59.10 | 856,773 | +0.14(+0.24%) |
Apr 20, 2021 | 59.50 | 59.75 | 57.86 | 58.96 | 944,465 | +0.41(+0.70%) |
Apr 19, 2021 | 58.19 | 60.00 | 57.76 | 58.55 | 816,962 | -0.18(-0.31%) |
Apr 16, 2021 | 58.15 | 59.54 | 56.64 | 58.73 | 1,425,000 | +1.04(+1.80%) |
Apr 15, 2021 | 58.00 | 58.94 | 56.35 | 57.69 | 1,423,204 | -0.88(-1.50%) |
Apr 14, 2021 | 60.98 | 60.98 | 57.60 | 58.57 | 5,033,949 | -2.21(-3.64%) |
Apr 13, 2021 | 62.87 | 63.06 | 58.85 | 60.78 | 5,093,774 | -1.45(-2.33%) |
Apr 12, 2021 | 62.08 | 63.62 | 60.86 | 62.23 | 905,985 | -0.47(-0.75%) |
Apr 09, 2021 | 63.00 | 63.34 | 59.29 | 62.70 | 1,256,700 | -0.44(-0.70%) |
Apr 08, 2021 | 60.00 | 63.40 | 60.00 | 63.14 | 1,608,736 | +3.25(+5.43%) |
Apr 07, 2021 | 60.85 | 61.52 | 59.54 | 59.89 | 641,874 | -1.04(-1.71%) |
Apr 06, 2021 | 58.96 | 61.02 | 58.96 | 60.93 | 1,126,067 | +1.77(+2.99%) |
Apr 05, 2021 | 57.30 | 59.82 | 56.91 | 59.16 | 761,254 | +2.34(+4.12%) |
Apr 01, 2021 | 54.05 | 57.22 | 54.05 | 56.82 | 1,006,800 | +2.55(+4.70%) |
Mar 31, 2021 | 53.13 | 54.46 | 51.88 | 54.27 | 727,585 | +1.55(+2.94%) |
Mar 30, 2021 | 51.92 | 52.97 | 49.21 | 52.72 | 1,329,559 | +0.11(+0.21%) |
Mar 29, 2021 | 55.15 | 55.40 | 51.50 | 52.61 | 858,778 | -2.58(-4.67%) |
Mar 26, 2021 | 54.85 | 56.20 | 54.26 | 55.19 | 762,000 | +0.99(+1.83%) |
Mar 25, 2021 | 56.00 | 56.74 | 53.37 | 54.20 | 1,303,985 | -2.81(-4.93%) |
Mar 24, 2021 | 57.21 | 57.48 | 56.45 | 57.01 | 926,852 | -0.12(-0.21%) |
Mar 23, 2021 | 55.16 | 57.40 | 55.03 | 57.13 | 2,217,091 | +1.55(+2.79%) |
Mar 22, 2021 | 54.96 | 56.63 | 54.76 | 55.58 | 3,021,368 | +0.40(+0.72%) |
Mar 19, 2021 | 53.77 | 56.48 | 53.39 | 55.18 | 5,203,500 | +1.34(+2.49%) |
Mar 18, 2021 | 56.83 | 57.06 | 53.71 | 53.84 | 2,536,351 | -3.51(-6.12%) |
Mar 17, 2021 | 55.14 | 58.74 | 54.02 | 57.35 | 2,991,315 | +1.85(+3.33%) |
Mar 16, 2021 | 59.49 | 59.49 | 54.42 | 55.50 | 1,547,380 | -3.06(-5.23%) |
Mar 15, 2021 | 55.08 | 59.77 | 54.76 | 58.56 | 2,826,513 | +2.05(+3.63%) |
Mar 12, 2021 | 54.90 | 56.88 | 53.78 | 56.51 | 4,803,600 | +0.96(+1.73%) |
Mar 11, 2021 | 53.24 | 56.82 | 52.95 | 55.55 | 2,924,553 | +0.25(+0.45%) |
Mar 10, 2021 | 50.46 | 57.46 | 50.00 | 55.30 | 2,444,675 | +2.05(+3.85%) |
Mar 09, 2021 | 53.66 | 56.46 | 52.34 | 53.25 | 1,623,689 | +0.45(+0.85%) |
Mar 08, 2021 | 51.86 | 55.03 | 49.85 | 52.80 | 2,579,073 | +0.39(+0.74%) |
Mar 05, 2021 | 48.97 | 52.68 | 44.12 | 52.41 | 2,071,100 | +3.45(+7.05%) |
Mar 04, 2021 | 55.13 | 55.84 | 48.27 | 48.96 | 2,032,823 | -6.21(-11.26%) |
Mar 03, 2021 | 53.97 | 56.84 | 53.06 | 55.17 | 1,407,265 | +0.59(+1.08%) |
Mar 02, 2021 | 52.06 | 55.27 | 51.17 | 54.58 | 1,392,715 | +2.61(+5.02%) |
Mar 01, 2021 | 52.90 | 54.57 | 51.79 | 51.97 | 1,189,472 | -1.06(-2.00%) |
Feb 26, 2021 | 55.08 | 55.70 | 51.82 | 53.03 | 1,442,800 | -2.33(-4.21%) |
Feb 25, 2021 | 57.00 | 57.26 | 54.97 | 55.36 | 1,207,298 | -1.64(-2.88%) |
Feb 24, 2021 | 57.91 | 58.21 | 56.55 | 57.00 | 596,146 | -0.17(-0.30%) |
Feb 23, 2021 | 57.75 | 58.13 | 55.10 | 57.17 | 1,191,536 | -1.70(-2.89%) |
Feb 22, 2021 | 59.20 | 60.67 | 58.23 | 58.87 | 1,194,148 | -0.76(-1.27%) |
Feb 19, 2021 | 59.40 | 60.91 | 57.25 | 59.63 | 1,090,600 | -0.02(-0.03%) |
Feb 18, 2021 | 61.13 | 61.24 | 57.39 | 59.65 | 1,013,220 | -1.56(-2.55%) |
Feb 17, 2021 | 60.14 | 61.51 | 58.97 | 61.21 | 798,232 | +0.27(+0.44%) |
Feb 16, 2021 | 64.17 | 64.64 | 60.64 | 60.94 | 2,573,756 | -4.05(-6.23%) |
Feb 12, 2021 | 63.29 | 66.31 | 63.00 | 64.99 | 1,371,500 | +0.79(+1.23%) |
Feb 11, 2021 | 61.24 | 65.49 | 60.79 | 64.20 | 5,270,496 | +6.76(+11.77%) |
Feb 10, 2021 | 58.00 | 58.82 | 55.94 | 57.44 | 837,112 | -0.51(-0.88%) |
Feb 09, 2021 | 52.70 | 58.80 | 52.20 | 57.95 | 1,018,604 | +4.33(+8.08%) |
Feb 08, 2021 | 53.53 | 54.46 | 52.65 | 53.62 | 807,936 | +0.09(+0.17%) |
Feb 05, 2021 | 52.65 | 55.75 | 51.52 | 53.53 | 1,323,500 | +2.08(+4.04%) |
Feb 04, 2021 | 54.58 | 54.95 | 51.12 | 51.45 | 874,368 | -2.68(-4.95%) |
Feb 03, 2021 | 53.35 | 54.72 | 52.27 | 54.13 | 333,101 | +0.96(+1.81%) |
Feb 02, 2021 | 55.58 | 55.58 | 51.66 | 53.17 | 283,572 | -1.55(-2.83%) |