Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 61.24 | 61.93 | 61.20 | 61.89 | 498,046 | +0.43(+0.70%) |
Apr 29, 2021 | 62.15 | 62.57 | 61.26 | 61.46 | 1,196,739 | -0.32(-0.52%) |
Apr 28, 2021 | 62.62 | 62.75 | 61.61 | 61.78 | 956,888 | -0.82(-1.30%) |
Apr 27, 2021 | 62.54 | 62.60 | 62.03 | 62.60 | 898,779 | +0.36(+0.58%) |
Apr 26, 2021 | 62.67 | 62.85 | 62.01 | 62.24 | 854,429 | -0.12(-0.20%) |
Apr 23, 2021 | 62.80 | 62.81 | 61.95 | 62.36 | 995,977 | -0.20(-0.32%) |
Apr 22, 2021 | 62.63 | 62.88 | 62.11 | 62.56 | 1,020,680 | -0.16(-0.25%) |
Apr 21, 2021 | 62.30 | 62.76 | 61.82 | 62.72 | 1,143,101 | +0.46(+0.75%) |
Apr 20, 2021 | 60.51 | 62.63 | 60.51 | 62.25 | 1,431,906 | +1.87(+3.09%) |
Apr 19, 2021 | 60.48 | 60.48 | 59.77 | 60.39 | 1,299,763 | +0.18(+0.31%) |
Apr 16, 2021 | 60.69 | 60.79 | 60.10 | 60.20 | 411,892 | -0.23(-0.38%) |
Apr 15, 2021 | 59.47 | 60.45 | 59.47 | 60.43 | 799,297 | +1.25(+2.12%) |
Apr 14, 2021 | 59.46 | 60.02 | 59.11 | 59.18 | 451,990 | -0.39(-0.66%) |
Apr 13, 2021 | 59.27 | 59.96 | 59.25 | 59.57 | 489,961 | +0.24(+0.40%) |
Apr 12, 2021 | 59.90 | 59.90 | 58.90 | 59.33 | 421,785 | -0.20(-0.34%) |
Apr 09, 2021 | 59.46 | 59.75 | 59.17 | 59.53 | 673,031 | -0.09(-0.15%) |
Apr 08, 2021 | 59.98 | 60.47 | 59.55 | 59.62 | 549,670 | -0.22(-0.37%) |
Apr 07, 2021 | 60.39 | 60.61 | 59.72 | 59.84 | 427,543 | -0.39(-0.66%) |
Apr 06, 2021 | 60.31 | 60.39 | 59.88 | 60.24 | 358,493 | -0.13(-0.22%) |
Apr 05, 2021 | 60.04 | 60.48 | 59.60 | 60.37 | 454,246 | +0.66(+1.10%) |
Apr 01, 2021 | 59.43 | 59.71 | 58.87 | 59.71 | 452,488 | +0.68(+1.16%) |
Mar 31, 2021 | 58.94 | 59.71 | 58.25 | 59.03 | 779,900 | +0.19(+0.33%) |
Mar 30, 2021 | 58.69 | 59.30 | 58.53 | 58.83 | 453,218 | +0.11(+0.19%) |
Mar 29, 2021 | 58.84 | 59.35 | 58.00 | 58.72 | 968,175 | -0.12(-0.21%) |
Mar 26, 2021 | 58.63 | 59.36 | 58.26 | 58.84 | 558,323 | +0.44(+0.75%) |
Mar 25, 2021 | 58.14 | 58.91 | 57.42 | 58.41 | 775,628 | +0.00(+0.00%) |
Mar 24, 2021 | 58.19 | 59.05 | 58.06 | 58.41 | 809,124 | +0.22(+0.38%) |
Mar 23, 2021 | 57.67 | 59.11 | 57.67 | 58.19 | 726,845 | +0.40(+0.70%) |
Mar 22, 2021 | 58.24 | 58.37 | 57.58 | 57.79 | 892,749 | -0.48(-0.83%) |
Mar 19, 2021 | 59.45 | 59.60 | 58.07 | 58.27 | 3,747,432 | -1.29(-2.17%) |
Mar 18, 2021 | 59.67 | 60.10 | 59.00 | 59.56 | 888,421 | -0.41(-0.68%) |
Mar 17, 2021 | 60.07 | 60.65 | 59.77 | 59.97 | 1,230,944 | -0.33(-0.55%) |
Mar 16, 2021 | 60.66 | 61.05 | 60.07 | 60.30 | 860,103 | -0.39(-0.65%) |
Mar 15, 2021 | 58.77 | 60.76 | 58.59 | 60.70 | 1,416,185 | +1.98(+3.38%) |
Mar 12, 2021 | 57.52 | 58.77 | 57.16 | 58.71 | 924,933 | +1.16(+2.02%) |
Mar 11, 2021 | 57.14 | 58.24 | 56.87 | 57.55 | 1,294,637 | +0.44(+0.77%) |
Mar 10, 2021 | 56.88 | 57.45 | 56.56 | 57.11 | 643,463 | +0.37(+0.65%) |
Mar 09, 2021 | 56.86 | 57.86 | 56.64 | 56.75 | 649,965 | +0.05(+0.09%) |
Mar 08, 2021 | 56.54 | 57.68 | 56.03 | 56.69 | 1,012,043 | +0.33(+0.59%) |
Mar 05, 2021 | 55.36 | 56.61 | 54.35 | 56.36 | 2,173,582 | +1.23(+2.24%) |
Mar 04, 2021 | 55.43 | 56.16 | 53.56 | 55.13 | 1,307,811 | +0.17(+0.32%) |
Mar 03, 2021 | 55.60 | 55.97 | 54.61 | 54.95 | 845,379 | -0.55(-0.99%) |
Mar 02, 2021 | 56.29 | 56.56 | 55.01 | 55.50 | 554,599 | -1.12(-1.98%) |
Mar 01, 2021 | 57.26 | 57.78 | 56.59 | 56.62 | 780,183 | +0.18(+0.33%) |
Feb 26, 2021 | 56.68 | 57.10 | 56.13 | 56.44 | 766,964 | -0.33(-0.59%) |
Feb 25, 2021 | 56.91 | 58.21 | 56.50 | 56.77 | 665,933 | +0.02(+0.04%) |
Feb 24, 2021 | 56.25 | 57.47 | 55.72 | 56.75 | 600,048 | +0.49(+0.87%) |
Feb 23, 2021 | 55.49 | 56.83 | 55.03 | 56.26 | 829,948 | +1.15(+2.09%) |
Feb 22, 2021 | 54.88 | 55.41 | 54.53 | 55.11 | 1,073,211 | -0.07(-0.13%) |
Feb 19, 2021 | 55.96 | 57.11 | 54.82 | 55.18 | 1,165,075 | -0.77(-1.37%) |
Feb 18, 2021 | 55.93 | 56.88 | 55.86 | 55.95 | 661,059 | -0.22(-0.39%) |
Feb 17, 2021 | 56.10 | 56.56 | 55.57 | 56.16 | 594,361 | -0.05(-0.09%) |
Feb 16, 2021 | 57.01 | 57.01 | 55.51 | 56.22 | 570,752 | -0.49(-0.86%) |
Feb 12, 2021 | 56.65 | 57.17 | 55.94 | 56.70 | 783,181 | -0.06(-0.11%) |
Feb 11, 2021 | 57.46 | 57.87 | 56.74 | 56.77 | 604,363 | -0.89(-1.54%) |
Feb 10, 2021 | 58.66 | 59.31 | 57.55 | 57.65 | 513,022 | -0.64(-1.11%) |
Feb 09, 2021 | 57.48 | 58.38 | 57.34 | 58.30 | 540,022 | +0.94(+1.64%) |
Feb 08, 2021 | 57.70 | 57.91 | 57.09 | 57.36 | 276,561 | -0.27(-0.47%) |
Feb 05, 2021 | 57.67 | 57.93 | 57.21 | 57.63 | 343,107 | +0.29(+0.50%) |
Feb 04, 2021 | 56.52 | 57.65 | 56.34 | 57.34 | 315,603 | +0.93(+1.65%) |
Feb 03, 2021 | 56.32 | 56.82 | 55.44 | 56.41 | 542,253 | -0.16(-0.28%) |
Feb 02, 2021 | 56.17 | 57.04 | 55.68 | 56.57 | 548,976 | +0.57(+1.01%) |