Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 61.34 | 62.38 | 60.48 | 60.99 | 250,500 | -1.01(-1.63%) |
Apr 29, 2021 | 58.76 | 63.00 | 58.76 | 62.00 | 345,749 | +3.58(+6.13%) |
Apr 28, 2021 | 55.68 | 58.96 | 55.13 | 58.42 | 332,730 | +2.79(+5.02%) |
Apr 27, 2021 | 55.40 | 57.63 | 55.25 | 55.63 | 418,353 | +0.12(+0.22%) |
Apr 26, 2021 | 57.63 | 57.96 | 54.87 | 55.51 | 662,818 | -1.49(-2.61%) |
Apr 23, 2021 | 58.99 | 60.41 | 55.36 | 57.00 | 1,354,600 | -3.42(-5.66%) |
Apr 22, 2021 | 59.11 | 61.63 | 58.79 | 60.42 | 469,069 | +1.22(+2.06%) |
Apr 21, 2021 | 58.15 | 59.55 | 57.35 | 59.20 | 247,160 | +0.87(+1.49%) |
Apr 20, 2021 | 60.32 | 60.88 | 57.45 | 58.33 | 451,388 | -2.07(-3.43%) |
Apr 19, 2021 | 58.95 | 61.45 | 58.50 | 60.40 | 321,628 | +1.71(+2.91%) |
Apr 16, 2021 | 59.68 | 60.56 | 58.12 | 58.69 | 487,600 | -0.14(-0.24%) |
Apr 15, 2021 | 60.43 | 60.64 | 58.34 | 58.83 | 241,637 | -0.54(-0.91%) |
Apr 14, 2021 | 58.50 | 60.55 | 58.50 | 59.37 | 187,575 | +1.10(+1.89%) |
Apr 13, 2021 | 59.64 | 59.86 | 57.00 | 58.27 | 189,911 | -1.27(-2.13%) |
Apr 12, 2021 | 59.68 | 60.56 | 58.80 | 59.54 | 138,788 | -0.09(-0.15%) |
Apr 09, 2021 | 60.20 | 60.92 | 59.00 | 59.63 | 191,400 | -0.51(-0.85%) |
Apr 08, 2021 | 59.73 | 60.68 | 58.54 | 60.14 | 179,007 | -0.05(-0.08%) |
Apr 07, 2021 | 60.68 | 62.06 | 60.00 | 60.19 | 302,155 | -0.19(-0.31%) |
Apr 06, 2021 | 58.53 | 60.48 | 58.53 | 60.38 | 288,337 | +1.93(+3.30%) |
Apr 05, 2021 | 60.23 | 60.28 | 58.08 | 58.45 | 248,182 | -1.07(-1.80%) |
Apr 01, 2021 | 58.22 | 59.78 | 57.56 | 59.52 | 174,100 | +1.44(+2.48%) |
Mar 31, 2021 | 60.37 | 61.66 | 57.90 | 58.08 | 443,778 | -2.45(-4.05%) |
Mar 30, 2021 | 57.55 | 60.58 | 56.43 | 60.53 | 266,226 | +3.17(+5.53%) |
Mar 29, 2021 | 59.61 | 59.87 | 56.49 | 57.36 | 254,202 | -2.48(-4.14%) |
Mar 26, 2021 | 59.24 | 61.08 | 57.96 | 59.84 | 424,900 | +1.33(+2.27%) |
Mar 25, 2021 | 54.30 | 58.63 | 54.00 | 58.51 | 256,692 | +4.35(+8.03%) |
Mar 24, 2021 | 55.28 | 56.72 | 54.03 | 54.16 | 256,130 | -0.20(-0.37%) |
Mar 23, 2021 | 56.43 | 57.00 | 54.05 | 54.36 | 357,978 | -3.46(-5.98%) |
Mar 22, 2021 | 60.00 | 60.69 | 57.75 | 57.82 | 333,811 | -2.39(-3.97%) |
Mar 19, 2021 | 58.93 | 61.06 | 57.63 | 60.21 | 419,300 | +1.14(+1.93%) |
Mar 18, 2021 | 59.51 | 61.24 | 58.60 | 59.07 | 193,224 | -0.84(-1.40%) |
Mar 17, 2021 | 62.34 | 62.51 | 59.25 | 59.91 | 230,423 | -2.36(-3.79%) |
Mar 16, 2021 | 61.24 | 62.37 | 60.09 | 62.27 | 341,491 | +0.27(+0.44%) |
Mar 15, 2021 | 61.80 | 63.42 | 61.60 | 62.00 | 198,494 | +0.44(+0.71%) |
Mar 12, 2021 | 59.44 | 61.56 | 59.44 | 61.56 | 356,800 | +2.87(+4.89%) |
Mar 11, 2021 | 59.59 | 60.56 | 58.59 | 58.69 | 319,220 | -0.52(-0.88%) |
Mar 10, 2021 | 58.63 | 60.00 | 57.71 | 59.21 | 244,703 | +1.56(+2.71%) |
Mar 09, 2021 | 60.44 | 60.48 | 56.79 | 57.65 | 303,220 | -2.27(-3.79%) |
Mar 08, 2021 | 57.44 | 60.49 | 57.31 | 59.92 | 555,496 | +2.95(+5.18%) |
Mar 05, 2021 | 57.49 | 57.49 | 53.55 | 56.97 | 294,100 | +1.05(+1.88%) |
Mar 04, 2021 | 59.14 | 59.58 | 54.68 | 55.92 | 296,195 | -3.03(-5.14%) |
Mar 03, 2021 | 58.31 | 60.79 | 58.00 | 58.95 | 296,174 | +0.70(+1.20%) |
Mar 02, 2021 | 59.20 | 59.93 | 57.06 | 58.25 | 256,021 | +0.04(+0.07%) |
Mar 01, 2021 | 57.54 | 58.38 | 56.62 | 58.21 | 285,253 | +2.68(+4.83%) |
Feb 26, 2021 | 54.53 | 56.14 | 52.90 | 55.53 | 184,300 | +0.43(+0.78%) |
Feb 25, 2021 | 54.41 | 55.91 | 53.39 | 55.10 | 325,254 | -0.01(-0.02%) |
Feb 24, 2021 | 54.25 | 55.38 | 53.86 | 55.11 | 168,268 | +1.79(+3.36%) |
Feb 23, 2021 | 52.16 | 54.19 | 50.58 | 53.32 | 243,360 | +0.24(+0.45%) |
Feb 22, 2021 | 51.79 | 54.09 | 51.55 | 53.08 | 274,006 | +0.75(+1.43%) |
Feb 19, 2021 | 53.00 | 54.05 | 52.26 | 52.33 | 291,400 | -0.36(-0.68%) |
Feb 18, 2021 | 49.61 | 53.20 | 49.61 | 52.69 | 285,593 | +2.24(+4.44%) |
Feb 17, 2021 | 49.01 | 51.48 | 48.71 | 50.45 | 264,501 | +0.28(+0.56%) |
Feb 16, 2021 | 52.64 | 53.11 | 49.82 | 50.17 | 451,651 | -3.06(-5.75%) |
Feb 12, 2021 | 52.95 | 53.61 | 51.12 | 53.23 | 365,800 | +0.17(+0.32%) |
Feb 11, 2021 | 54.87 | 55.12 | 52.00 | 53.06 | 308,873 | -1.76(-3.21%) |
Feb 10, 2021 | 54.50 | 55.81 | 54.41 | 54.82 | 238,721 | +0.68(+1.26%) |
Feb 09, 2021 | 53.58 | 55.09 | 52.51 | 54.14 | 205,457 | +1.55(+2.95%) |
Feb 08, 2021 | 52.58 | 53.15 | 51.09 | 52.59 | 189,897 | +0.45(+0.86%) |
Feb 05, 2021 | 51.97 | 52.58 | 50.49 | 52.14 | 195,700 | +0.48(+0.93%) |
Feb 04, 2021 | 48.39 | 51.66 | 48.35 | 51.66 | 287,300 | +3.75(+7.83%) |
Feb 03, 2021 | 46.38 | 48.08 | 46.21 | 47.91 | 247,435 | +1.61(+3.48%) |
Feb 02, 2021 | 47.45 | 47.83 | 45.59 | 46.30 | 264,289 | -0.27(-0.58%) |