Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 61.88 | 62.24 | 61.38 | 61.74 | 1,611,954 | -0.62(-1.00%) |
Apr 29, 2021 | 61.86 | 62.37 | 61.46 | 62.36 | 958,449 | +0.81(+1.32%) |
Apr 28, 2021 | 61.36 | 61.76 | 60.67 | 61.55 | 1,206,038 | +0.22(+0.36%) |
Apr 27, 2021 | 61.05 | 61.58 | 60.75 | 61.33 | 1,560,166 | -0.01(-0.02%) |
Apr 26, 2021 | 61.80 | 62.19 | 61.12 | 61.34 | 1,477,598 | -0.21(-0.34%) |
Apr 23, 2021 | 61.78 | 62.05 | 60.89 | 61.55 | 1,465,679 | +0.11(+0.17%) |
Apr 22, 2021 | 63.01 | 63.01 | 60.58 | 61.45 | 1,609,551 | +0.03(+0.05%) |
Apr 21, 2021 | 60.71 | 61.75 | 60.53 | 61.42 | 1,371,971 | +0.89(+1.47%) |
Apr 20, 2021 | 61.25 | 61.48 | 60.06 | 60.53 | 925,675 | -0.53(-0.87%) |
Apr 19, 2021 | 61.10 | 61.62 | 60.76 | 61.06 | 1,052,738 | +0.15(+0.25%) |
Apr 16, 2021 | 60.58 | 61.09 | 59.87 | 60.91 | 1,360,094 | +0.77(+1.29%) |
Apr 15, 2021 | 59.59 | 60.16 | 59.41 | 60.14 | 665,528 | +0.73(+1.22%) |
Apr 14, 2021 | 59.63 | 60.51 | 59.38 | 59.41 | 672,409 | +0.04(+0.06%) |
Apr 13, 2021 | 60.19 | 60.19 | 59.20 | 59.38 | 849,193 | -1.07(-1.77%) |
Apr 12, 2021 | 59.38 | 60.50 | 59.38 | 60.44 | 1,011,165 | +1.22(+2.06%) |
Apr 09, 2021 | 58.39 | 59.25 | 57.73 | 59.22 | 1,422,979 | +1.20(+2.07%) |
Apr 08, 2021 | 58.58 | 58.74 | 57.77 | 58.02 | 1,191,026 | -0.66(-1.12%) |
Apr 07, 2021 | 59.34 | 59.69 | 58.25 | 58.68 | 1,172,941 | -0.86(-1.44%) |
Apr 06, 2021 | 60.04 | 60.06 | 59.37 | 59.54 | 845,847 | -0.31(-0.51%) |
Apr 05, 2021 | 59.83 | 60.16 | 59.34 | 59.84 | 788,986 | +0.31(+0.53%) |
Apr 01, 2021 | 59.80 | 59.87 | 58.84 | 59.53 | 768,452 | +0.07(+0.11%) |
Mar 31, 2021 | 59.49 | 60.44 | 59.28 | 59.46 | 1,245,282 | +0.23(+0.39%) |
Mar 30, 2021 | 59.46 | 60.09 | 59.06 | 59.23 | 801,764 | -0.16(-0.27%) |
Mar 29, 2021 | 59.38 | 60.04 | 59.10 | 59.39 | 615,141 | +0.01(+0.02%) |
Mar 26, 2021 | 58.61 | 59.44 | 58.33 | 59.38 | 818,865 | +1.34(+2.30%) |
Mar 25, 2021 | 57.03 | 58.15 | 56.07 | 58.05 | 682,942 | +0.94(+1.64%) |
Mar 24, 2021 | 57.00 | 57.74 | 56.91 | 57.11 | 835,577 | +0.52(+0.91%) |
Mar 23, 2021 | 57.35 | 57.74 | 56.08 | 56.60 | 1,108,636 | -1.23(-2.13%) |
Mar 22, 2021 | 58.18 | 58.24 | 56.85 | 57.83 | 930,228 | -0.39(-0.67%) |
Mar 19, 2021 | 57.98 | 58.75 | 57.35 | 58.22 | 1,533,342 | -0.19(-0.33%) |
Mar 18, 2021 | 58.54 | 59.38 | 57.97 | 58.41 | 921,699 | -0.12(-0.21%) |
Mar 17, 2021 | 58.14 | 59.14 | 58.12 | 58.54 | 854,357 | +0.38(+0.66%) |
Mar 16, 2021 | 58.31 | 58.96 | 57.83 | 58.15 | 1,024,614 | -0.12(-0.21%) |
Mar 15, 2021 | 56.63 | 58.31 | 55.99 | 58.28 | 1,167,829 | +1.49(+2.62%) |
Mar 12, 2021 | 57.78 | 57.98 | 56.55 | 56.79 | 1,262,727 | -0.57(-1.00%) |
Mar 11, 2021 | 57.03 | 58.20 | 56.57 | 57.36 | 862,348 | +0.18(+0.32%) |
Mar 10, 2021 | 56.37 | 57.79 | 56.12 | 57.18 | 954,582 | +0.84(+1.49%) |
Mar 09, 2021 | 57.34 | 57.50 | 56.30 | 56.34 | 894,893 | -0.81(-1.42%) |
Mar 08, 2021 | 55.41 | 57.71 | 55.30 | 57.15 | 1,288,522 | +2.12(+3.85%) |
Mar 05, 2021 | 54.39 | 55.24 | 53.07 | 55.03 | 944,949 | +1.35(+2.52%) |
Mar 04, 2021 | 54.91 | 55.06 | 52.91 | 53.68 | 866,669 | -1.41(-2.56%) |
Mar 03, 2021 | 55.05 | 56.08 | 54.80 | 55.09 | 731,144 | +0.04(+0.07%) |
Mar 02, 2021 | 55.53 | 55.73 | 54.52 | 55.05 | 632,199 | -0.55(-1.00%) |
Mar 01, 2021 | 53.80 | 56.09 | 53.80 | 55.61 | 970,745 | +2.24(+4.20%) |
Feb 26, 2021 | 53.73 | 54.38 | 53.01 | 53.36 | 1,395,834 | +0.05(+0.09%) |
Feb 25, 2021 | 54.63 | 54.78 | 53.22 | 53.32 | 877,762 | -1.21(-2.22%) |
Feb 24, 2021 | 53.20 | 54.84 | 52.76 | 54.53 | 1,184,773 | +1.39(+2.62%) |
Feb 23, 2021 | 52.72 | 53.36 | 52.13 | 53.14 | 985,446 | -0.09(-0.16%) |
Feb 22, 2021 | 53.85 | 53.98 | 52.77 | 53.22 | 871,977 | -0.83(-1.54%) |
Feb 19, 2021 | 52.91 | 54.22 | 52.72 | 54.05 | 1,190,410 | +1.53(+2.91%) |
Feb 18, 2021 | 52.35 | 52.73 | 51.27 | 52.52 | 1,077,685 | +0.16(+0.31%) |
Feb 17, 2021 | 52.17 | 52.55 | 51.64 | 52.36 | 934,069 | +0.06(+0.11%) |
Feb 16, 2021 | 51.45 | 52.58 | 51.14 | 52.31 | 1,436,496 | +1.14(+2.22%) |
Feb 12, 2021 | 51.45 | 51.87 | 50.71 | 51.17 | 1,200,891 | -0.55(-1.07%) |
Feb 11, 2021 | 52.95 | 52.95 | 51.03 | 51.72 | 882,846 | -0.90(-1.70%) |
Feb 10, 2021 | 52.69 | 52.75 | 51.76 | 52.62 | 692,781 | +0.32(+0.62%) |
Feb 09, 2021 | 53.42 | 53.58 | 52.29 | 52.30 | 633,433 | -1.17(-2.19%) |
Feb 08, 2021 | 52.94 | 53.61 | 52.44 | 53.47 | 999,520 | +0.84(+1.60%) |
Feb 05, 2021 | 51.81 | 52.69 | 51.34 | 52.63 | 1,242,919 | +1.13(+2.19%) |
Feb 04, 2021 | 51.55 | 51.88 | 51.06 | 51.50 | 1,032,770 | +0.20(+0.39%) |
Feb 03, 2021 | 51.88 | 52.13 | 50.91 | 51.30 | 1,387,284 | -0.70(-1.34%) |
Feb 02, 2021 | 52.60 | 52.76 | 51.40 | 52.00 | 1,342,304 | +0.05(+0.09%) |