Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 56.44 | 56.68 | 55.46 | 56.61 | 751,500 | -1.00(-1.74%) |
Apr 29, 2021 | 58.01 | 59.99 | 55.02 | 57.61 | 2,037,914 | -4.02(-6.52%) |
Apr 28, 2021 | 61.91 | 62.72 | 60.64 | 61.63 | 781,046 | -0.49(-0.79%) |
Apr 27, 2021 | 63.45 | 63.45 | 61.81 | 62.12 | 366,341 | -0.65(-1.04%) |
Apr 26, 2021 | 61.43 | 63.31 | 61.34 | 62.77 | 488,010 | +1.76(+2.88%) |
Apr 23, 2021 | 59.45 | 61.88 | 59.45 | 61.01 | 408,600 | +2.30(+3.92%) |
Apr 22, 2021 | 59.55 | 60.62 | 58.48 | 58.71 | 415,245 | -0.74(-1.24%) |
Apr 21, 2021 | 57.62 | 59.50 | 57.07 | 59.45 | 302,380 | +1.52(+2.62%) |
Apr 20, 2021 | 59.55 | 59.80 | 57.37 | 57.93 | 478,664 | -1.70(-2.85%) |
Apr 19, 2021 | 60.00 | 60.46 | 57.52 | 59.63 | 558,928 | -0.87(-1.44%) |
Apr 16, 2021 | 61.21 | 62.00 | 60.25 | 60.50 | 273,700 | -0.03(-0.05%) |
Apr 15, 2021 | 60.58 | 60.79 | 59.38 | 60.53 | 250,270 | +1.03(+1.73%) |
Apr 14, 2021 | 59.00 | 61.00 | 58.87 | 59.50 | 557,942 | +0.75(+1.28%) |
Apr 13, 2021 | 59.73 | 59.73 | 57.73 | 58.75 | 455,797 | -0.46(-0.78%) |
Apr 12, 2021 | 58.48 | 59.40 | 57.39 | 59.21 | 296,586 | +0.05(+0.08%) |
Apr 09, 2021 | 59.38 | 59.95 | 58.58 | 59.16 | 369,300 | -0.54(-0.90%) |
Apr 08, 2021 | 59.18 | 59.71 | 58.16 | 59.70 | 462,439 | +1.61(+2.77%) |
Apr 07, 2021 | 59.00 | 59.92 | 57.78 | 58.09 | 359,229 | -1.11(-1.87%) |
Apr 06, 2021 | 59.94 | 60.49 | 58.51 | 59.20 | 259,019 | -0.70(-1.17%) |
Apr 05, 2021 | 59.79 | 60.79 | 58.60 | 59.90 | 427,017 | +1.34(+2.29%) |
Apr 01, 2021 | 58.60 | 61.35 | 57.91 | 58.56 | 688,100 | +0.54(+0.93%) |
Mar 31, 2021 | 57.75 | 58.83 | 57.15 | 58.02 | 599,366 | +0.91(+1.59%) |
Mar 30, 2021 | 57.04 | 57.42 | 55.40 | 57.11 | 323,159 | +0.87(+1.55%) |
Mar 29, 2021 | 57.81 | 58.36 | 55.81 | 56.24 | 613,281 | -2.22(-3.80%) |
Mar 26, 2021 | 56.09 | 58.50 | 55.46 | 58.46 | 757,300 | +4.55(+8.44%) |
Mar 25, 2021 | 54.86 | 55.56 | 52.63 | 53.91 | 1,494,633 | -1.77(-3.18%) |
Mar 24, 2021 | 58.37 | 58.94 | 55.54 | 55.68 | 657,034 | -1.35(-2.37%) |
Mar 23, 2021 | 58.86 | 60.06 | 56.12 | 57.03 | 1,685,709 | -1.63(-2.78%) |
Mar 22, 2021 | 60.33 | 60.80 | 56.69 | 58.66 | 3,356,482 | -4.58(-7.24%) |
Mar 19, 2021 | 61.90 | 64.08 | 61.72 | 63.24 | 633,900 | +1.35(+2.18%) |
Mar 18, 2021 | 65.49 | 65.75 | 61.74 | 61.89 | 383,366 | -4.88(-7.31%) |
Mar 17, 2021 | 65.24 | 67.23 | 64.00 | 66.77 | 332,611 | +0.61(+0.92%) |
Mar 16, 2021 | 67.52 | 67.70 | 65.32 | 66.16 | 427,575 | -0.17(-0.26%) |
Mar 15, 2021 | 66.48 | 66.94 | 64.77 | 66.33 | 299,621 | +0.04(+0.06%) |
Mar 12, 2021 | 66.33 | 67.71 | 65.31 | 66.29 | 439,000 | -0.98(-1.46%) |
Mar 11, 2021 | 63.83 | 67.34 | 63.20 | 67.27 | 573,483 | +6.15(+10.06%) |
Mar 10, 2021 | 62.74 | 64.00 | 60.35 | 61.12 | 404,468 | -0.35(-0.57%) |
Mar 09, 2021 | 60.21 | 62.16 | 59.24 | 61.47 | 776,206 | +4.08(+7.11%) |
Mar 08, 2021 | 61.08 | 61.78 | 56.90 | 57.39 | 424,621 | -4.70(-7.57%) |
Mar 05, 2021 | 60.35 | 62.39 | 55.84 | 62.09 | 562,400 | +3.13(+5.31%) |
Mar 04, 2021 | 62.98 | 63.25 | 56.91 | 58.96 | 554,760 | -4.27(-6.75%) |
Mar 03, 2021 | 65.05 | 66.95 | 62.48 | 63.23 | 424,566 | -1.68(-2.59%) |
Mar 02, 2021 | 69.29 | 69.29 | 64.90 | 64.91 | 620,811 | -3.96(-5.75%) |
Mar 01, 2021 | 66.39 | 69.09 | 64.69 | 68.87 | 544,239 | +4.52(+7.02%) |
Feb 26, 2021 | 63.81 | 65.26 | 61.50 | 64.35 | 483,700 | +1.60(+2.55%) |
Feb 25, 2021 | 67.04 | 67.30 | 62.58 | 62.75 | 420,006 | -4.74(-7.02%) |
Feb 24, 2021 | 65.06 | 67.61 | 60.88 | 67.49 | 344,242 | +2.19(+3.35%) |
Feb 23, 2021 | 62.71 | 65.74 | 60.28 | 65.30 | 535,882 | +0.18(+0.28%) |
Feb 22, 2021 | 67.01 | 67.40 | 64.75 | 65.12 | 329,912 | -2.86(-4.21%) |
Feb 19, 2021 | 65.00 | 68.11 | 64.48 | 67.98 | 603,900 | +3.79(+5.90%) |
Feb 18, 2021 | 64.36 | 65.56 | 62.62 | 64.19 | 364,640 | -0.98(-1.50%) |
Feb 17, 2021 | 65.67 | 67.16 | 63.93 | 65.17 | 389,070 | -2.52(-3.72%) |
Feb 16, 2021 | 67.83 | 69.29 | 67.37 | 67.69 | 443,579 | +0.02(+0.03%) |
Feb 12, 2021 | 66.99 | 67.99 | 65.20 | 67.67 | 427,900 | +0.06(+0.09%) |
Feb 11, 2021 | 66.61 | 68.76 | 65.62 | 67.61 | 553,142 | +1.97(+3.00%) |
Feb 10, 2021 | 65.04 | 66.30 | 64.00 | 65.64 | 420,751 | +1.24(+1.93%) |
Feb 09, 2021 | 64.30 | 64.94 | 63.46 | 64.40 | 276,422 | -0.22(-0.34%) |
Feb 08, 2021 | 63.33 | 66.11 | 62.80 | 64.62 | 427,185 | +1.91(+3.05%) |
Feb 05, 2021 | 63.96 | 63.96 | 61.31 | 62.71 | 475,200 | -0.55(-0.87%) |
Feb 04, 2021 | 61.21 | 63.27 | 61.03 | 63.26 | 416,032 | +1.78(+2.90%) |
Feb 03, 2021 | 63.69 | 63.86 | 60.48 | 61.48 | 373,703 | -1.98(-3.12%) |
Feb 02, 2021 | 63.76 | 64.39 | 60.49 | 63.46 | 518,433 | +0.97(+1.55%) |