Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 62.00 | 62.70 | 61.75 | 62.70 | 680 | +0.45(+0.72%) |
Apr 29, 2021 | 62.24 | 62.98 | 62.24 | 62.25 | 1,904 | -0.25(-0.40%) |
Apr 28, 2021 | 63.08 | 63.08 | 62.50 | 62.50 | 2,373 | -0.40(-0.64%) |
Apr 27, 2021 | 62.52 | 62.90 | 62.52 | 62.90 | 456 | +0.07(+0.11%) |
Apr 26, 2021 | 63.44 | 63.44 | 62.79 | 62.83 | 1,426 | -0.49(-0.77%) |
Apr 23, 2021 | 63.38 | 63.41 | 62.75 | 63.32 | 1,060 | +0.07(+0.11%) |
Apr 22, 2021 | 63.70 | 63.70 | 63.25 | 63.25 | 400 | -0.45(-0.71%) |
Apr 21, 2021 | 62.43 | 64.30 | 62.43 | 63.70 | 3,508 | +1.27(+2.03%) |
Apr 20, 2021 | 64.17 | 64.50 | 62.39 | 62.43 | 3,316 | -0.34(-0.54%) |
Apr 19, 2021 | 62.00 | 63.17 | 61.99 | 62.77 | 3,337 | +0.78(+1.26%) |
Apr 16, 2021 | 62.00 | 62.00 | 60.50 | 61.99 | 1,992 | -0.01(-0.02%) |
Apr 15, 2021 | 62.00 | 62.00 | 62.00 | 62.00 | 407 | +0.40(+0.65%) |
Apr 14, 2021 | 62.30 | 62.30 | 61.60 | 61.60 | 2,224 | -0.41(-0.66%) |
Apr 13, 2021 | 62.30 | 62.30 | 62.01 | 62.01 | 5,119 | +0.01(+0.02%) |
Apr 12, 2021 | 62.49 | 62.57 | 62.00 | 62.00 | 2,888 | +0.00(+0.00%) |
Apr 09, 2021 | 62.49 | 62.49 | 62.00 | 62.00 | 967 | +0.00(+0.00%) |
Apr 08, 2021 | 62.00 | 62.00 | 62.00 | 62.00 | 736 | +0.50(+0.81%) |
Apr 07, 2021 | 61.20 | 62.35 | 61.20 | 61.50 | 3,545 | -0.70(-1.13%) |
Apr 06, 2021 | 60.32 | 62.53 | 60.32 | 62.20 | 1,705 | +0.74(+1.20%) |
Apr 05, 2021 | 60.57 | 61.48 | 60.57 | 61.46 | 2,619 | +0.00(+0.00%) |
Apr 01, 2021 | 61.46 | 61.46 | 61.46 | 0 | +1.45(+2.42%) | |
Mar 31, 2021 | 60.03 | 61.47 | 60.01 | 60.01 | 1,396 | -0.36(-0.60%) |
Mar 30, 2021 | 61.80 | 62.00 | 60.37 | 60.37 | 2,364 | -1.43(-2.31%) |
Mar 29, 2021 | 63.48 | 63.48 | 61.61 | 61.80 | 1,293 | +0.20(+0.32%) |
Mar 26, 2021 | 61.78 | 61.79 | 61.60 | 61.60 | 882 | -2.05(-3.22%) |
Mar 25, 2021 | 63.35 | 63.65 | 62.00 | 63.65 | 838 | +1.27(+2.04%) |
Mar 24, 2021 | 62.50 | 62.50 | 61.87 | 62.38 | 822 | -0.87(-1.38%) |
Mar 23, 2021 | 63.40 | 63.40 | 63.05 | 63.25 | 1,044 | +1.13(+1.82%) |
Mar 22, 2021 | 62.20 | 63.83 | 61.79 | 62.12 | 2,138 | +0.35(+0.57%) |
Mar 19, 2021 | 62.61 | 62.85 | 61.77 | 61.77 | 2,770 | -0.73(-1.17%) |
Mar 18, 2021 | 63.65 | 64.01 | 62.25 | 62.50 | 7,501 | -2.55(-3.92%) |
Mar 17, 2021 | 66.66 | 66.66 | 65.00 | 65.05 | 3,510 | -1.61(-2.42%) |
Mar 16, 2021 | 64.00 | 66.71 | 63.16 | 66.66 | 20,160 | +3.65(+5.79%) |
Mar 15, 2021 | 61.70 | 67.75 | 61.50 | 63.01 | 36,932 | +1.67(+2.72%) |
Mar 12, 2021 | 60.25 | 61.45 | 60.25 | 61.34 | 892 | -0.41(-0.66%) |
Mar 11, 2021 | 60.55 | 61.75 | 60.40 | 61.75 | 672 | +1.25(+2.07%) |
Mar 10, 2021 | 61.89 | 61.89 | 60.35 | 60.50 | 1,380 | -1.00(-1.63%) |
Mar 09, 2021 | 64.00 | 64.00 | 60.02 | 61.50 | 4,731 | -1.50(-2.38%) |
Mar 08, 2021 | 61.75 | 63.00 | 61.50 | 63.00 | 3,138 | +2.50(+4.13%) |
Mar 05, 2021 | 59.41 | 60.51 | 59.41 | 60.50 | 18,651 | +1.50(+2.54%) |
Mar 04, 2021 | 59.24 | 59.69 | 58.79 | 59.00 | 3,551 | +1.00(+1.72%) |
Mar 03, 2021 | 58.00 | 58.95 | 57.88 | 58.00 | 1,329 | -1.67(-2.80%) |
Mar 02, 2021 | 58.02 | 59.70 | 57.53 | 59.67 | 6,486 | +1.94(+3.36%) |
Mar 01, 2021 | 58.38 | 58.41 | 57.73 | 57.73 | 3,274 | -0.27(-0.47%) |
Feb 26, 2021 | 57.78 | 58.43 | 57.48 | 58.00 | 2,881 | +0.19(+0.33%) |
Feb 25, 2021 | 59.50 | 59.50 | 57.36 | 57.81 | 1,585 | -0.37(-0.64%) |
Feb 24, 2021 | 57.50 | 58.18 | 57.50 | 58.18 | 1,115 | +0.68(+1.18%) |
Feb 23, 2021 | 57.18 | 58.00 | 57.18 | 57.50 | 2,762 | -0.93(-1.59%) |
Feb 22, 2021 | 58.96 | 58.96 | 56.72 | 58.43 | 1,975 | +0.92(+1.60%) |
Feb 19, 2021 | 57.60 | 57.65 | 57.50 | 57.51 | 1,720 | -0.14(-0.24%) |
Feb 18, 2021 | 58.60 | 59.47 | 57.40 | 57.65 | 1,038 | -1.35(-2.29%) |
Feb 17, 2021 | 59.00 | 59.00 | 59.00 | 59.00 | 429 | +0.00(+0.00%) |
Feb 16, 2021 | 59.55 | 59.55 | 59.00 | 59.00 | 1,368 | -0.55(-0.92%) |
Feb 12, 2021 | 59.55 | 59.55 | 59.55 | 0 | +0.04(+0.07%) | |
Feb 11, 2021 | 60.12 | 60.12 | 59.30 | 59.51 | 872 | -0.49(-0.82%) |
Feb 10, 2021 | 61.99 | 61.99 | 59.90 | 60.00 | 5,107 | -1.81(-2.93%) |
Feb 09, 2021 | 62.00 | 62.00 | 60.45 | 61.81 | 792 | -0.68(-1.09%) |
Feb 08, 2021 | 61.98 | 62.49 | 60.73 | 62.49 | 6,652 | +0.51(+0.82%) |
Feb 05, 2021 | 62.25 | 62.25 | 60.45 | 61.98 | 1,872 | -0.27(-0.43%) |
Feb 04, 2021 | 61.00 | 62.25 | 60.50 | 62.25 | 1,442 | +1.25(+2.05%) |
Feb 03, 2021 | 60.99 | 61.00 | 60.87 | 61.00 | 703 | +0.03(+0.05%) |
Feb 02, 2021 | 60.97 | 60.99 | 60.00 | 60.97 | 1,743 | +1.39(+2.33%) |