Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 61.08 | 63.17 | 60.76 | 62.19 | 622,700 | -0.17(-0.27%) |
Apr 29, 2021 | 64.68 | 64.82 | 61.86 | 62.36 | 816,613 | -2.01(-3.12%) |
Apr 28, 2021 | 65.09 | 65.30 | 62.92 | 64.37 | 588,531 | -1.10(-1.68%) |
Apr 27, 2021 | 66.81 | 67.40 | 64.76 | 65.47 | 470,790 | -0.76(-1.15%) |
Apr 26, 2021 | 65.62 | 67.85 | 65.62 | 66.23 | 758,038 | +0.76(+1.16%) |
Apr 23, 2021 | 63.16 | 65.67 | 63.07 | 65.47 | 1,439,000 | +3.26(+5.24%) |
Apr 22, 2021 | 61.89 | 63.99 | 61.35 | 62.21 | 825,843 | +0.84(+1.37%) |
Apr 21, 2021 | 59.54 | 61.46 | 58.83 | 61.37 | 425,598 | +1.49(+2.49%) |
Apr 20, 2021 | 59.40 | 60.54 | 58.07 | 59.88 | 952,739 | -1.32(-2.16%) |
Apr 19, 2021 | 61.61 | 62.08 | 59.37 | 61.20 | 611,291 | -1.55(-2.47%) |
Apr 16, 2021 | 61.74 | 63.63 | 61.52 | 62.75 | 434,400 | +0.68(+1.10%) |
Apr 15, 2021 | 61.60 | 62.24 | 60.01 | 62.07 | 1,130,921 | -0.39(-0.62%) |
Apr 14, 2021 | 62.93 | 63.42 | 60.65 | 62.46 | 951,792 | +0.32(+0.51%) |
Apr 13, 2021 | 61.78 | 63.85 | 61.33 | 62.14 | 1,026,436 | +1.25(+2.05%) |
Apr 12, 2021 | 61.29 | 61.96 | 60.11 | 60.89 | 778,127 | +0.16(+0.26%) |
Apr 09, 2021 | 57.68 | 60.82 | 57.35 | 60.73 | 1,328,100 | +2.77(+4.78%) |
Apr 08, 2021 | 59.65 | 59.86 | 57.82 | 57.96 | 1,138,390 | -1.08(-1.83%) |
Apr 07, 2021 | 57.50 | 59.79 | 56.92 | 59.04 | 1,381,741 | +1.14(+1.97%) |
Apr 06, 2021 | 56.29 | 58.39 | 56.00 | 57.90 | 1,030,051 | +0.18(+0.31%) |
Apr 05, 2021 | 57.91 | 58.14 | 57.08 | 57.72 | 625,408 | -0.28(-0.48%) |
Apr 01, 2021 | 57.62 | 58.97 | 56.82 | 58.00 | 740,200 | +1.93(+3.44%) |
Mar 31, 2021 | 53.80 | 57.63 | 53.78 | 56.07 | 1,100,236 | +3.17(+5.99%) |
Mar 30, 2021 | 54.00 | 54.04 | 51.35 | 52.90 | 976,077 | +0.28(+0.53%) |
Mar 29, 2021 | 53.21 | 53.35 | 52.11 | 52.62 | 629,653 | +0.18(+0.34%) |
Mar 26, 2021 | 52.40 | 52.63 | 50.56 | 52.44 | 763,000 | +0.87(+1.69%) |
Mar 25, 2021 | 50.61 | 52.37 | 49.94 | 51.57 | 920,855 | +0.54(+1.06%) |
Mar 24, 2021 | 54.21 | 54.59 | 50.84 | 51.03 | 789,527 | -2.64(-4.92%) |
Mar 23, 2021 | 54.27 | 54.99 | 53.26 | 53.67 | 672,758 | -1.86(-3.35%) |
Mar 22, 2021 | 56.95 | 57.19 | 55.32 | 55.53 | 614,284 | -0.88(-1.56%) |
Mar 19, 2021 | 56.76 | 57.78 | 55.69 | 56.41 | 1,772,300 | +0.35(+0.62%) |
Mar 18, 2021 | 56.03 | 58.73 | 55.91 | 56.06 | 1,539,153 | -0.46(-0.81%) |
Mar 17, 2021 | 54.56 | 57.40 | 54.03 | 56.52 | 799,500 | -0.49(-0.86%) |
Mar 16, 2021 | 57.88 | 58.63 | 55.72 | 57.01 | 710,671 | -0.23(-0.40%) |
Mar 15, 2021 | 57.36 | 58.18 | 56.72 | 57.24 | 831,747 | +0.83(+1.47%) |
Mar 12, 2021 | 54.50 | 56.67 | 53.98 | 56.41 | 964,800 | +1.14(+2.06%) |
Mar 11, 2021 | 53.38 | 55.78 | 53.12 | 55.27 | 776,418 | +3.11(+5.96%) |
Mar 10, 2021 | 53.40 | 54.49 | 51.73 | 52.16 | 819,279 | +0.51(+0.99%) |
Mar 09, 2021 | 52.77 | 53.18 | 50.50 | 51.65 | 2,110,304 | +1.52(+3.03%) |
Mar 08, 2021 | 55.21 | 55.46 | 49.95 | 50.13 | 1,715,255 | -4.69(-8.56%) |
Mar 05, 2021 | 57.03 | 57.71 | 52.01 | 54.82 | 2,395,100 | -1.60(-2.84%) |
Mar 04, 2021 | 60.11 | 61.23 | 55.13 | 56.42 | 1,557,096 | -3.83(-6.36%) |
Mar 03, 2021 | 63.50 | 63.72 | 60.07 | 60.25 | 618,065 | -1.92(-3.09%) |
Mar 02, 2021 | 63.37 | 65.20 | 61.76 | 62.17 | 1,122,285 | -0.98(-1.55%) |
Mar 01, 2021 | 61.71 | 63.83 | 61.03 | 63.15 | 1,050,711 | +3.80(+6.40%) |
Feb 26, 2021 | 57.80 | 60.75 | 56.02 | 59.35 | 1,442,900 | +1.57(+2.72%) |
Feb 25, 2021 | 61.55 | 62.89 | 57.12 | 57.78 | 1,431,353 | -3.99(-6.46%) |
Feb 24, 2021 | 63.15 | 63.79 | 61.06 | 61.77 | 1,355,263 | -0.53(-0.85%) |
Feb 23, 2021 | 62.13 | 64.76 | 58.50 | 62.30 | 1,529,688 | -4.09(-6.16%) |
Feb 22, 2021 | 64.88 | 67.79 | 63.66 | 66.39 | 1,743,605 | -0.09(-0.14%) |
Feb 19, 2021 | 62.42 | 66.87 | 61.88 | 66.48 | 1,966,000 | +4.80(+7.78%) |
Feb 18, 2021 | 62.06 | 62.48 | 60.43 | 61.68 | 1,736,388 | +1.02(+1.68%) |
Feb 17, 2021 | 62.51 | 62.62 | 59.52 | 60.66 | 3,500,241 | -4.43(-6.81%) |
Feb 16, 2021 | 65.00 | 65.67 | 63.26 | 65.09 | 1,068,298 | +0.60(+0.93%) |
Feb 12, 2021 | 64.03 | 65.92 | 63.01 | 64.49 | 815,700 | +0.49(+0.77%) |
Feb 11, 2021 | 65.50 | 66.30 | 63.62 | 64.00 | 973,283 | -1.80(-2.74%) |
Feb 10, 2021 | 66.41 | 66.98 | 63.46 | 65.80 | 1,818,060 | +2.81(+4.46%) |
Feb 09, 2021 | 67.97 | 68.62 | 62.51 | 62.99 | 2,260,449 | -3.65(-5.48%) |
Feb 08, 2021 | 64.91 | 68.77 | 64.70 | 66.64 | 2,204,875 | +3.65(+5.79%) |
Feb 05, 2021 | 57.74 | 63.16 | 57.04 | 62.99 | 1,829,900 | +7.11(+12.72%) |
Feb 04, 2021 | 53.07 | 55.93 | 53.07 | 55.88 | 686,181 | +2.81(+5.29%) |
Feb 03, 2021 | 53.00 | 53.60 | 52.20 | 53.07 | 557,476 | +0.37(+0.70%) |
Feb 02, 2021 | 52.39 | 53.48 | 51.58 | 52.70 | 1,033,859 | +1.88(+3.70%) |