Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 58.11 | 58.42 | 57.51 | 57.51 | 14,888 | -1.21(-2.05%) |
Apr 29, 2021 | 58.38 | 59.22 | 58.34 | 58.72 | 31,068 | +0.68(+1.16%) |
Apr 28, 2021 | 58.11 | 58.49 | 57.83 | 58.04 | 84,276 | -0.19(-0.32%) |
Apr 27, 2021 | 57.75 | 58.35 | 57.68 | 58.23 | 12,835 | +0.24(+0.41%) |
Apr 26, 2021 | 58.22 | 59.00 | 57.79 | 57.99 | 19,654 | +0.10(+0.17%) |
Apr 23, 2021 | 56.07 | 58.13 | 56.07 | 57.89 | 19,018 | +2.48(+4.48%) |
Apr 22, 2021 | 56.09 | 56.41 | 55.40 | 55.40 | 6,971 | -0.65(-1.16%) |
Apr 21, 2021 | 54.62 | 56.19 | 54.62 | 56.05 | 16,957 | +1.20(+2.19%) |
Apr 20, 2021 | 56.88 | 56.88 | 54.50 | 54.85 | 18,303 | -2.02(-3.54%) |
Apr 19, 2021 | 57.02 | 57.71 | 56.73 | 56.87 | 9,430 | -0.52(-0.91%) |
Apr 16, 2021 | 56.70 | 57.39 | 56.67 | 57.39 | 15,866 | +0.90(+1.60%) |
Apr 15, 2021 | 57.03 | 57.03 | 55.38 | 56.49 | 15,586 | -0.10(-0.18%) |
Apr 14, 2021 | 55.68 | 57.34 | 55.68 | 56.59 | 14,297 | +0.76(+1.37%) |
Apr 13, 2021 | 56.02 | 56.04 | 55.49 | 55.83 | 13,808 | -1.17(-2.05%) |
Apr 12, 2021 | 57.06 | 57.15 | 56.87 | 56.99 | 8,094 | +0.70(+1.24%) |
Apr 09, 2021 | 56.33 | 56.46 | 56.08 | 56.30 | 7,172 | +0.26(+0.46%) |
Apr 08, 2021 | 55.89 | 56.04 | 54.75 | 56.04 | 30,463 | +0.12(+0.21%) |
Apr 07, 2021 | 56.46 | 56.46 | 55.80 | 55.92 | 8,598 | -0.30(-0.53%) |
Apr 06, 2021 | 56.61 | 56.74 | 55.99 | 56.22 | 18,720 | -0.23(-0.42%) |
Apr 05, 2021 | 57.38 | 57.67 | 56.08 | 56.45 | 35,153 | -0.02(-0.03%) |
Apr 01, 2021 | 56.19 | 56.65 | 55.52 | 56.47 | 30,320 | +0.28(+0.49%) |
Mar 31, 2021 | 57.01 | 57.01 | 56.06 | 56.19 | 41,452 | -0.63(-1.11%) |
Mar 30, 2021 | 56.19 | 57.19 | 56.19 | 56.82 | 25,419 | +1.29(+2.33%) |
Mar 29, 2021 | 57.68 | 57.68 | 55.21 | 55.53 | 30,101 | -2.45(-4.22%) |
Mar 26, 2021 | 57.05 | 57.98 | 56.83 | 57.98 | 18,148 | +1.63(+2.89%) |
Mar 25, 2021 | 54.84 | 56.75 | 54.29 | 56.35 | 28,855 | +1.22(+2.22%) |
Mar 24, 2021 | 55.41 | 57.11 | 54.94 | 55.13 | 23,683 | -0.10(-0.18%) |
Mar 23, 2021 | 56.37 | 56.81 | 54.93 | 55.23 | 49,810 | -1.96(-3.43%) |
Mar 22, 2021 | 58.53 | 58.53 | 56.86 | 57.19 | 46,868 | -2.07(-3.49%) |
Mar 19, 2021 | 59.32 | 59.74 | 57.74 | 59.26 | 41,708 | -0.33(-0.55%) |
Mar 18, 2021 | 60.07 | 61.91 | 59.06 | 59.59 | 112,394 | +0.17(+0.28%) |
Mar 17, 2021 | 59.48 | 59.99 | 58.93 | 59.42 | 16,246 | +0.25(+0.42%) |
Mar 16, 2021 | 59.72 | 59.72 | 58.42 | 59.17 | 30,626 | -0.71(-1.19%) |
Mar 15, 2021 | 60.91 | 60.91 | 59.31 | 59.88 | 184,188 | -0.74(-1.22%) |
Mar 12, 2021 | 59.64 | 60.68 | 59.64 | 60.62 | 53,500 | +1.50(+2.54%) |
Mar 11, 2021 | 59.29 | 59.32 | 58.33 | 59.12 | 18,574 | +0.50(+0.86%) |
Mar 10, 2021 | 57.83 | 58.67 | 57.31 | 58.62 | 28,300 | +1.17(+2.03%) |
Mar 09, 2021 | 58.87 | 58.87 | 56.06 | 57.45 | 38,906 | -1.07(-1.83%) |
Mar 08, 2021 | 57.73 | 59.12 | 57.42 | 58.52 | 73,292 | +1.76(+3.10%) |
Mar 05, 2021 | 56.33 | 56.93 | 54.92 | 56.76 | 37,013 | +1.94(+3.55%) |
Mar 04, 2021 | 55.50 | 56.23 | 54.26 | 54.82 | 36,352 | -0.68(-1.22%) |
Mar 03, 2021 | 55.33 | 56.64 | 55.33 | 55.49 | 10,712 | +1.00(+1.83%) |
Mar 02, 2021 | 55.09 | 55.16 | 54.50 | 54.50 | 4,122 | -0.75(-1.36%) |
Mar 01, 2021 | 54.49 | 55.38 | 54.34 | 55.25 | 11,280 | +1.65(+3.08%) |
Feb 26, 2021 | 54.33 | 54.61 | 52.76 | 53.60 | 27,514 | -1.09(-1.99%) |
Feb 25, 2021 | 56.70 | 56.70 | 54.44 | 54.69 | 25,418 | -1.23(-2.19%) |
Feb 24, 2021 | 55.12 | 55.98 | 54.93 | 55.91 | 16,935 | +1.57(+2.89%) |
Feb 23, 2021 | 53.89 | 54.47 | 53.48 | 54.34 | 16,567 | +0.71(+1.32%) |
Feb 22, 2021 | 53.12 | 53.93 | 53.12 | 53.64 | 41,451 | +1.09(+2.08%) |
Feb 19, 2021 | 51.37 | 52.54 | 51.37 | 52.54 | 5,350 | +1.34(+2.62%) |
Feb 18, 2021 | 51.32 | 51.75 | 50.94 | 51.20 | 38,645 | -0.49(-0.94%) |
Feb 17, 2021 | 51.71 | 52.02 | 51.42 | 51.69 | 11,906 | -0.18(-0.35%) |
Feb 16, 2021 | 51.30 | 52.01 | 51.27 | 51.88 | 21,581 | +0.94(+1.85%) |
Feb 12, 2021 | 51.09 | 51.12 | 50.69 | 50.93 | 2,729 | +0.50(+0.98%) |
Feb 11, 2021 | 50.99 | 51.15 | 50.12 | 50.44 | 20,606 | -0.46(-0.90%) |
Feb 10, 2021 | 51.27 | 51.55 | 50.83 | 50.90 | 25,193 | -0.01(-0.02%) |
Feb 09, 2021 | 50.03 | 50.95 | 50.03 | 50.90 | 88,715 | +1.01(+2.03%) |
Feb 08, 2021 | 49.16 | 49.89 | 49.16 | 49.89 | 6,658 | +1.12(+2.30%) |
Feb 05, 2021 | 49.37 | 49.37 | 48.59 | 48.77 | 4,258 | -0.10(-0.19%) |
Feb 04, 2021 | 47.86 | 49.08 | 47.86 | 48.87 | 18,724 | +1.32(+2.78%) |
Feb 03, 2021 | 46.97 | 47.55 | 46.97 | 47.55 | 4,634 | +0.03(+0.07%) |
Feb 02, 2021 | 47.20 | 47.68 | 47.00 | 47.51 | 3,443 | +0.88(+1.88%) |