Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 60.29 | 60.38 | 59.83 | 60.01 | 124,675 | -1.32(-2.14%) |
Apr 29, 2021 | 61.30 | 61.49 | 60.73 | 61.32 | 132,422 | -0.14(-0.23%) |
Apr 28, 2021 | 60.82 | 61.61 | 60.75 | 61.46 | 149,041 | +2.60(+4.41%) |
Apr 27, 2021 | 58.41 | 58.94 | 58.33 | 58.87 | 193,111 | -0.59(-0.99%) |
Apr 26, 2021 | 59.75 | 60.08 | 59.44 | 59.45 | 107,504 | -0.18(-0.30%) |
Apr 23, 2021 | 59.08 | 59.90 | 59.03 | 59.63 | 83,717 | +1.53(+2.63%) |
Apr 22, 2021 | 58.14 | 58.75 | 57.97 | 58.10 | 107,908 | -1.04(-1.76%) |
Apr 21, 2021 | 58.25 | 59.14 | 58.17 | 59.14 | 54,961 | +0.79(+1.36%) |
Apr 20, 2021 | 59.53 | 59.57 | 58.04 | 58.35 | 90,948 | -2.03(-3.36%) |
Apr 19, 2021 | 60.42 | 60.73 | 60.31 | 60.38 | 89,245 | +0.12(+0.21%) |
Apr 16, 2021 | 60.20 | 60.41 | 59.93 | 60.25 | 76,290 | +0.84(+1.41%) |
Apr 15, 2021 | 59.09 | 59.42 | 59.05 | 59.42 | 60,222 | +0.68(+1.15%) |
Apr 14, 2021 | 58.73 | 59.32 | 58.62 | 58.74 | 61,631 | +0.81(+1.40%) |
Apr 13, 2021 | 57.77 | 58.23 | 57.68 | 57.93 | 145,532 | +0.31(+0.54%) |
Apr 12, 2021 | 57.74 | 57.94 | 57.38 | 57.62 | 71,597 | -0.25(-0.43%) |
Apr 09, 2021 | 57.61 | 57.88 | 57.46 | 57.87 | 56,486 | -0.25(-0.43%) |
Apr 08, 2021 | 58.01 | 58.23 | 57.77 | 58.12 | 58,925 | +0.07(+0.12%) |
Apr 07, 2021 | 58.01 | 58.25 | 57.69 | 58.05 | 99,290 | -0.01(-0.02%) |
Apr 06, 2021 | 57.72 | 58.23 | 57.69 | 58.06 | 94,149 | -0.92(-1.57%) |
Apr 05, 2021 | 58.25 | 59.09 | 58.16 | 58.98 | 81,975 | +1.25(+2.17%) |
Apr 01, 2021 | 57.06 | 57.77 | 56.91 | 57.73 | 73,815 | +0.94(+1.66%) |
Mar 31, 2021 | 56.98 | 57.08 | 56.29 | 56.79 | 100,855 | -0.94(-1.63%) |
Mar 30, 2021 | 57.42 | 57.91 | 57.33 | 57.73 | 76,409 | +0.52(+0.92%) |
Mar 29, 2021 | 57.04 | 57.38 | 56.77 | 57.21 | 133,586 | +0.00(+0.00%) |
Mar 26, 2021 | 57.08 | 57.38 | 56.42 | 57.21 | 95,644 | +0.42(+0.74%) |
Mar 25, 2021 | 55.79 | 56.91 | 55.42 | 56.79 | 147,546 | +0.81(+1.44%) |
Mar 24, 2021 | 55.82 | 56.99 | 55.82 | 55.98 | 244,333 | +0.50(+0.90%) |
Mar 23, 2021 | 56.24 | 56.47 | 55.38 | 55.48 | 114,273 | -1.37(-2.41%) |
Mar 22, 2021 | 57.33 | 57.33 | 56.52 | 56.85 | 147,031 | -0.46(-0.81%) |
Mar 19, 2021 | 56.74 | 57.79 | 56.04 | 57.31 | 155,731 | -0.41(-0.71%) |
Mar 18, 2021 | 57.78 | 58.63 | 57.57 | 57.72 | 118,197 | +0.49(+0.85%) |
Mar 17, 2021 | 56.40 | 57.46 | 56.26 | 57.23 | 95,432 | +0.82(+1.45%) |
Mar 16, 2021 | 56.36 | 56.61 | 55.90 | 56.42 | 136,970 | +0.21(+0.38%) |
Mar 15, 2021 | 56.39 | 56.65 | 55.70 | 56.20 | 104,547 | -0.02(-0.03%) |
Mar 12, 2021 | 55.46 | 56.23 | 55.41 | 56.22 | 108,359 | -0.52(-0.91%) |
Mar 11, 2021 | 57.26 | 57.26 | 55.83 | 56.74 | 166,707 | +0.47(+0.84%) |
Mar 10, 2021 | 56.57 | 56.96 | 56.07 | 56.26 | 105,011 | +0.27(+0.48%) |
Mar 09, 2021 | 55.70 | 56.52 | 55.48 | 56.00 | 110,518 | -0.39(-0.69%) |
Mar 08, 2021 | 56.44 | 56.84 | 56.24 | 56.39 | 104,795 | +0.80(+1.44%) |
Mar 05, 2021 | 55.59 | 55.64 | 54.27 | 55.59 | 120,849 | +1.25(+2.31%) |
Mar 04, 2021 | 55.60 | 55.67 | 53.72 | 54.34 | 108,689 | -1.64(-2.92%) |
Mar 03, 2021 | 55.76 | 56.56 | 55.62 | 55.97 | 142,311 | +0.97(+1.76%) |
Mar 02, 2021 | 54.50 | 55.13 | 54.26 | 55.00 | 186,038 | +0.85(+1.58%) |
Mar 01, 2021 | 53.65 | 54.22 | 53.65 | 54.15 | 167,351 | +1.28(+2.42%) |
Feb 26, 2021 | 53.28 | 53.28 | 52.52 | 52.87 | 87,430 | -0.39(-0.73%) |
Feb 25, 2021 | 54.47 | 54.90 | 53.09 | 53.26 | 236,298 | -1.69(-3.07%) |
Feb 24, 2021 | 54.50 | 55.25 | 54.42 | 54.95 | 114,429 | +0.62(+1.15%) |
Feb 23, 2021 | 54.04 | 54.58 | 53.58 | 54.33 | 115,293 | +0.84(+1.58%) |
Feb 22, 2021 | 52.87 | 54.24 | 52.76 | 53.48 | 224,997 | +1.05(+2.00%) |
Feb 19, 2021 | 52.08 | 52.59 | 52.01 | 52.43 | 168,334 | +0.91(+1.76%) |
Feb 18, 2021 | 52.03 | 52.03 | 51.10 | 51.53 | 105,143 | +0.07(+0.14%) |
Feb 17, 2021 | 51.20 | 51.50 | 50.89 | 51.46 | 66,099 | -0.36(-0.69%) |
Feb 16, 2021 | 52.08 | 52.21 | 51.51 | 51.81 | 102,488 | +1.01(+1.99%) |
Feb 12, 2021 | 50.33 | 50.88 | 50.31 | 50.80 | 77,978 | +0.21(+0.42%) |
Feb 11, 2021 | 50.20 | 50.89 | 49.98 | 50.59 | 143,254 | +0.92(+1.86%) |
Feb 10, 2021 | 50.38 | 50.52 | 49.65 | 49.66 | 113,229 | -0.60(-1.20%) |
Feb 09, 2021 | 49.80 | 50.48 | 49.50 | 50.27 | 146,799 | +0.49(+0.98%) |
Feb 08, 2021 | 49.62 | 50.17 | 49.48 | 49.78 | 99,007 | +0.07(+0.14%) |
Feb 05, 2021 | 49.85 | 50.04 | 49.49 | 49.71 | 83,379 | +0.16(+0.32%) |
Feb 04, 2021 | 49.75 | 49.75 | 49.31 | 49.55 | 67,854 | +0.47(+0.96%) |
Feb 03, 2021 | 48.52 | 49.11 | 48.43 | 49.07 | 105,563 | +0.77(+1.60%) |
Feb 02, 2021 | 47.75 | 48.43 | 47.68 | 48.30 | 64,512 | +0.81(+1.70%) |