Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 67.38 | 69.28 | 67.38 | 68.89 | 3,500 | +1.86(+2.77%) |
Apr 29, 2021 | 66.95 | 67.29 | 66.52 | 67.03 | 21,374 | -0.01(-0.01%) |
Apr 28, 2021 | 67.60 | 69.00 | 66.45 | 67.04 | 40,145 | -1.04(-1.53%) |
Apr 27, 2021 | 69.57 | 69.57 | 68.00 | 68.08 | 4,519 | -0.54(-0.78%) |
Apr 26, 2021 | 67.45 | 68.91 | 67.45 | 68.62 | 5,299 | +1.85(+2.76%) |
Apr 23, 2021 | 66.99 | 66.99 | 65.70 | 66.77 | 6,000 | +0.23(+0.34%) |
Apr 22, 2021 | 65.16 | 66.80 | 64.17 | 66.54 | 6,312 | +2.83(+4.43%) |
Apr 21, 2021 | 63.06 | 63.96 | 63.06 | 63.72 | 1,971 | +1.17(+1.87%) |
Apr 20, 2021 | 62.40 | 62.70 | 62.28 | 62.55 | 1,732 | +1.27(+2.06%) |
Apr 19, 2021 | 61.59 | 61.59 | 61.28 | 61.28 | 1,179 | +0.36(+0.58%) |
Apr 16, 2021 | 61.29 | 61.29 | 60.58 | 60.92 | 900 | -0.14(-0.23%) |
Apr 15, 2021 | 60.80 | 61.08 | 60.73 | 61.06 | 2,004 | +0.26(+0.43%) |
Apr 14, 2021 | 60.40 | 61.10 | 60.40 | 60.80 | 2,538 | +1.08(+1.81%) |
Apr 13, 2021 | 59.73 | 59.73 | 59.46 | 59.72 | 1,102 | +0.82(+1.39%) |
Apr 12, 2021 | 59.00 | 59.00 | 58.60 | 58.90 | 1,432 | -0.72(-1.21%) |
Apr 09, 2021 | 60.07 | 60.07 | 59.62 | 59.62 | 500 | -0.05(-0.09%) |
Apr 08, 2021 | 59.83 | 59.99 | 59.67 | 59.67 | 1,691 | +0.94(+1.60%) |
Apr 07, 2021 | 58.30 | 58.87 | 58.30 | 58.73 | 1,179 | +0.40(+0.69%) |
Apr 06, 2021 | 58.97 | 58.97 | 58.33 | 58.33 | 1,367 | -0.24(-0.41%) |
Apr 05, 2021 | 59.38 | 59.38 | 58.29 | 58.56 | 2,371 | +0.39(+0.67%) |
Apr 01, 2021 | 59.72 | 59.72 | 58.17 | 58.17 | 1,500 | -1.53(-2.56%) |
Mar 31, 2021 | 57.00 | 60.00 | 57.00 | 59.70 | 34,880 | +2.99(+5.27%) |
Mar 30, 2021 | 57.28 | 57.28 | 56.36 | 56.71 | 3,833 | -1.03(-1.78%) |
Mar 29, 2021 | 57.50 | 57.81 | 57.38 | 57.74 | 6,735 | -0.45(-0.77%) |
Mar 26, 2021 | 58.20 | 58.26 | 58.19 | 58.19 | 1,100 | +0.04(+0.07%) |
Mar 25, 2021 | 58.00 | 58.25 | 57.61 | 58.15 | 3,836 | -0.63(-1.07%) |
Mar 24, 2021 | 58.59 | 58.82 | 58.44 | 58.77 | 1,746 | -0.16(-0.27%) |
Mar 23, 2021 | 59.35 | 59.35 | 58.83 | 58.94 | 750 | +0.10(+0.17%) |
Mar 22, 2021 | 58.59 | 58.98 | 58.40 | 58.83 | 5,805 | -0.15(-0.26%) |
Mar 19, 2021 | 58.50 | 58.98 | 58.50 | 58.98 | 27,100 | +0.70(+1.19%) |
Mar 18, 2021 | 58.80 | 59.02 | 58.01 | 58.29 | 2,248 | -0.99(-1.66%) |
Mar 17, 2021 | 59.45 | 59.53 | 59.27 | 59.27 | 774 | -0.19(-0.31%) |
Mar 16, 2021 | 58.80 | 59.75 | 58.68 | 59.46 | 3,518 | +0.34(+0.57%) |
Mar 15, 2021 | 59.02 | 59.12 | 58.55 | 59.12 | 3,952 | +0.38(+0.64%) |
Mar 12, 2021 | 58.30 | 58.80 | 58.25 | 58.75 | 1,500 | +0.23(+0.40%) |
Mar 11, 2021 | 58.72 | 58.72 | 58.27 | 58.52 | 1,728 | -0.21(-0.37%) |
Mar 10, 2021 | 58.61 | 58.73 | 58.61 | 58.73 | 572 | -1.14(-1.90%) |
Mar 09, 2021 | 59.00 | 60.08 | 59.00 | 59.87 | 4,406 | +0.35(+0.60%) |
Mar 08, 2021 | 60.43 | 60.43 | 59.49 | 59.52 | 1,590 | -0.46(-0.77%) |
Mar 05, 2021 | 58.74 | 60.00 | 58.74 | 59.97 | 1,800 | +1.27(+2.16%) |
Mar 04, 2021 | 58.76 | 59.45 | 58.70 | 58.70 | 1,781 | +0.03(+0.05%) |
Mar 03, 2021 | 60.00 | 60.00 | 58.54 | 58.67 | 1,133 | -0.84(-1.42%) |
Mar 02, 2021 | 58.90 | 59.68 | 58.50 | 59.52 | 1,742 | +0.95(+1.62%) |
Mar 01, 2021 | 59.05 | 59.30 | 58.57 | 58.57 | 2,428 | -0.79(-1.33%) |
Feb 26, 2021 | 59.20 | 59.42 | 59.17 | 59.36 | 1,400 | -0.25(-0.42%) |
Feb 25, 2021 | 60.90 | 60.90 | 59.12 | 59.61 | 2,984 | -1.38(-2.26%) |
Feb 24, 2021 | 61.00 | 61.00 | 60.47 | 60.99 | 6,026 | +0.82(+1.36%) |
Feb 23, 2021 | 60.90 | 60.90 | 59.88 | 60.17 | 5,313 | +0.30(+0.51%) |
Feb 22, 2021 | 59.67 | 59.89 | 59.54 | 59.87 | 2,221 | +0.98(+1.67%) |
Feb 19, 2021 | 60.12 | 60.12 | 58.88 | 58.89 | 1,500 | -0.24(-0.41%) |
Feb 18, 2021 | 59.05 | 59.39 | 58.98 | 59.13 | 1,701 | +0.08(+0.14%) |
Feb 17, 2021 | 59.00 | 59.05 | 59.00 | 59.05 | 540 | -0.30(-0.51%) |
Feb 16, 2021 | 58.88 | 59.62 | 58.87 | 59.35 | 2,653 | +1.08(+1.86%) |
Feb 12, 2021 | 57.97 | 58.27 | 57.97 | 58.27 | 400 | +0.37(+0.64%) |
Feb 11, 2021 | 58.18 | 58.18 | 57.73 | 57.90 | 1,435 | +0.40(+0.70%) |
Feb 10, 2021 | 58.86 | 58.86 | 57.50 | 57.50 | 7,444 | -2.13(-3.58%) |
Feb 09, 2021 | 59.71 | 60.34 | 59.17 | 59.63 | 3,753 | -0.28(-0.47%) |
Feb 08, 2021 | 58.86 | 60.08 | 58.86 | 59.92 | 3,540 | +1.13(+1.92%) |
Feb 05, 2021 | 58.91 | 58.92 | 58.66 | 58.79 | 1,700 | +0.30(+0.52%) |
Feb 04, 2021 | 58.50 | 58.76 | 58.41 | 58.48 | 918 | -0.54(-0.91%) |
Feb 03, 2021 | 58.00 | 59.03 | 57.95 | 59.02 | 5,140 | +0.91(+1.56%) |
Feb 02, 2021 | 58.26 | 58.26 | 57.97 | 58.11 | 2,898 | -0.67(-1.14%) |