Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 53.26 | 54.26 | 53.26 | 54.00 | 120,800 | -0.32(-0.59%) |
Apr 29, 2021 | 52.69 | 54.47 | 52.55 | 54.32 | 188,373 | +2.19(+4.20%) |
Apr 28, 2021 | 50.68 | 52.36 | 50.68 | 52.13 | 207,552 | +1.87(+3.72%) |
Apr 27, 2021 | 51.47 | 51.47 | 49.04 | 50.26 | 157,883 | -0.79(-1.55%) |
Apr 26, 2021 | 49.64 | 51.80 | 49.64 | 51.05 | 66,118 | +1.05(+2.10%) |
Apr 23, 2021 | 50.50 | 52.05 | 48.95 | 50.00 | 123,600 | -2.01(-3.86%) |
Apr 22, 2021 | 52.92 | 54.47 | 51.09 | 52.01 | 135,825 | -0.84(-1.59%) |
Apr 21, 2021 | 51.13 | 53.89 | 51.13 | 52.85 | 93,122 | +1.09(+2.11%) |
Apr 20, 2021 | 56.11 | 56.91 | 50.88 | 51.76 | 124,593 | -4.82(-8.52%) |
Apr 19, 2021 | 55.68 | 57.31 | 55.10 | 56.58 | 78,569 | +0.55(+0.98%) |
Apr 16, 2021 | 56.14 | 56.73 | 54.26 | 56.03 | 88,400 | +1.11(+2.02%) |
Apr 15, 2021 | 56.65 | 57.28 | 53.44 | 54.92 | 86,557 | -2.06(-3.62%) |
Apr 14, 2021 | 52.35 | 58.20 | 52.35 | 56.98 | 162,017 | +5.02(+9.66%) |
Apr 13, 2021 | 51.83 | 54.38 | 50.53 | 51.96 | 65,712 | -0.15(-0.29%) |
Apr 12, 2021 | 52.38 | 52.71 | 51.05 | 52.11 | 74,661 | +0.58(+1.13%) |
Apr 09, 2021 | 53.01 | 53.73 | 51.22 | 51.53 | 80,400 | -1.48(-2.79%) |
Apr 08, 2021 | 51.99 | 53.56 | 50.11 | 53.01 | 69,034 | +0.70(+1.34%) |
Apr 07, 2021 | 52.74 | 53.85 | 51.46 | 52.31 | 74,560 | -0.12(-0.23%) |
Apr 06, 2021 | 54.70 | 56.43 | 52.20 | 52.43 | 76,227 | -2.06(-3.78%) |
Apr 05, 2021 | 55.04 | 55.75 | 52.23 | 54.49 | 197,833 | -0.80(-1.45%) |
Apr 01, 2021 | 54.12 | 56.38 | 53.69 | 55.29 | 108,200 | +1.03(+1.90%) |
Mar 31, 2021 | 53.51 | 55.19 | 53.00 | 54.26 | 107,946 | +0.58(+1.08%) |
Mar 30, 2021 | 52.79 | 55.62 | 52.79 | 53.68 | 80,543 | +0.14(+0.26%) |
Mar 29, 2021 | 56.91 | 58.42 | 53.45 | 53.54 | 147,037 | -3.46(-6.07%) |
Mar 26, 2021 | 56.93 | 58.17 | 55.93 | 57.00 | 101,000 | +1.45(+2.61%) |
Mar 25, 2021 | 53.77 | 56.15 | 52.25 | 55.55 | 144,335 | +0.54(+0.98%) |
Mar 24, 2021 | 54.37 | 57.48 | 53.06 | 55.01 | 172,949 | +1.73(+3.25%) |
Mar 23, 2021 | 52.59 | 55.17 | 52.02 | 53.28 | 171,797 | -0.75(-1.39%) |
Mar 22, 2021 | 55.52 | 55.52 | 52.29 | 54.03 | 83,654 | -0.97(-1.76%) |
Mar 19, 2021 | 54.34 | 56.97 | 54.34 | 55.00 | 518,600 | -0.66(-1.19%) |
Mar 18, 2021 | 58.95 | 59.20 | 55.50 | 55.66 | 117,009 | -3.14(-5.34%) |
Mar 17, 2021 | 61.38 | 61.70 | 58.44 | 58.80 | 89,631 | -2.53(-4.13%) |
Mar 16, 2021 | 64.15 | 64.58 | 60.02 | 61.33 | 242,119 | -2.87(-4.47%) |
Mar 15, 2021 | 66.31 | 66.96 | 62.68 | 64.20 | 117,664 | -2.90(-4.32%) |
Mar 12, 2021 | 68.04 | 68.54 | 66.06 | 67.10 | 80,600 | -0.44(-0.65%) |
Mar 11, 2021 | 66.90 | 68.48 | 65.52 | 67.54 | 134,540 | +0.64(+0.96%) |
Mar 10, 2021 | 66.67 | 68.66 | 64.43 | 66.90 | 96,550 | +2.01(+3.10%) |
Mar 09, 2021 | 68.91 | 70.00 | 64.79 | 64.89 | 139,717 | -4.03(-5.85%) |
Mar 08, 2021 | 67.45 | 69.99 | 65.76 | 68.92 | 212,900 | +1.43(+2.12%) |
Mar 05, 2021 | 66.00 | 67.64 | 64.22 | 67.49 | 186,500 | +3.03(+4.70%) |
Mar 04, 2021 | 65.38 | 67.00 | 62.86 | 64.46 | 140,588 | -0.54(-0.83%) |
Mar 03, 2021 | 63.94 | 65.98 | 63.05 | 65.00 | 100,100 | +1.85(+2.93%) |
Mar 02, 2021 | 62.89 | 64.60 | 62.89 | 63.15 | 76,361 | -1.27(-1.97%) |
Mar 01, 2021 | 64.58 | 64.82 | 61.90 | 64.42 | 247,153 | +1.43(+2.27%) |
Feb 26, 2021 | 63.79 | 65.38 | 61.75 | 62.99 | 171,900 | -1.54(-2.39%) |
Feb 25, 2021 | 65.99 | 66.45 | 63.92 | 64.53 | 107,144 | -0.90(-1.38%) |
Feb 24, 2021 | 63.97 | 65.91 | 63.10 | 65.43 | 205,525 | +0.74(+1.14%) |
Feb 23, 2021 | 66.75 | 67.84 | 64.31 | 64.69 | 164,393 | -3.09(-4.56%) |
Feb 22, 2021 | 63.66 | 69.42 | 62.81 | 67.78 | 167,021 | +3.38(+5.25%) |
Feb 19, 2021 | 61.51 | 64.66 | 58.00 | 64.40 | 183,100 | +2.40(+3.87%) |
Feb 18, 2021 | 65.50 | 66.70 | 61.01 | 62.00 | 168,034 | -4.30(-6.49%) |
Feb 17, 2021 | 60.22 | 66.42 | 59.52 | 66.30 | 264,466 | +6.08(+10.10%) |
Feb 16, 2021 | 57.53 | 60.68 | 57.19 | 60.22 | 315,007 | +3.68(+6.51%) |
Feb 12, 2021 | 56.52 | 57.59 | 55.94 | 56.54 | 49,500 | -0.46(-0.81%) |
Feb 11, 2021 | 57.32 | 57.81 | 55.82 | 57.00 | 124,597 | -0.79(-1.37%) |
Feb 10, 2021 | 58.71 | 58.78 | 56.84 | 57.79 | 167,263 | -0.48(-0.82%) |
Feb 09, 2021 | 58.06 | 58.65 | 56.52 | 58.27 | 113,064 | +0.10(+0.17%) |
Feb 08, 2021 | 57.21 | 58.44 | 56.38 | 58.17 | 88,701 | +1.18(+2.07%) |
Feb 05, 2021 | 57.95 | 58.46 | 55.77 | 56.99 | 74,300 | -0.25(-0.44%) |
Feb 04, 2021 | 56.37 | 57.72 | 55.11 | 57.24 | 71,316 | +0.36(+0.63%) |
Feb 03, 2021 | 57.24 | 57.77 | 55.81 | 56.88 | 55,506 | -0.12(-0.21%) |
Feb 02, 2021 | 56.95 | 57.27 | 55.26 | 57.00 | 127,981 | +1.08(+1.93%) |