Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 57.91 | 58.86 | 57.29 | 57.77 | 520,447 | -0.89(-1.52%) |
Apr 29, 2021 | 60.91 | 61.88 | 58.35 | 58.66 | 467,496 | -2.09(-3.44%) |
Apr 28, 2021 | 61.40 | 61.99 | 60.15 | 60.75 | 439,950 | -0.52(-0.85%) |
Apr 27, 2021 | 59.30 | 62.59 | 59.03 | 61.27 | 665,000 | +1.59(+2.66%) |
Apr 26, 2021 | 61.84 | 63.10 | 59.33 | 59.68 | 486,721 | -1.79(-2.91%) |
Apr 23, 2021 | 60.14 | 62.43 | 59.22 | 61.47 | 630,081 | +1.78(+2.98%) |
Apr 22, 2021 | 58.73 | 60.14 | 57.66 | 59.69 | 611,392 | +1.43(+2.46%) |
Apr 21, 2021 | 55.67 | 58.53 | 54.99 | 58.26 | 620,177 | +2.68(+4.82%) |
Apr 20, 2021 | 58.20 | 58.55 | 53.53 | 55.58 | 1,206,705 | -3.38(-5.74%) |
Apr 19, 2021 | 61.39 | 61.97 | 58.86 | 58.97 | 518,613 | -2.39(-3.89%) |
Apr 16, 2021 | 61.54 | 62.75 | 60.27 | 61.36 | 627,081 | -0.02(-0.03%) |
Apr 15, 2021 | 62.80 | 63.16 | 61.04 | 61.38 | 549,825 | -1.36(-2.17%) |
Apr 14, 2021 | 61.75 | 64.23 | 61.66 | 62.74 | 597,574 | +0.51(+0.82%) |
Apr 13, 2021 | 65.13 | 65.13 | 59.48 | 62.23 | 1,069,264 | -1.51(-2.37%) |
Apr 12, 2021 | 62.09 | 66.03 | 60.92 | 63.74 | 3,298,842 | +4.68(+7.92%) |
Apr 09, 2021 | 55.90 | 59.34 | 55.06 | 59.06 | 774,879 | +3.37(+6.06%) |
Apr 08, 2021 | 54.26 | 55.84 | 52.58 | 55.68 | 735,953 | +0.83(+1.52%) |
Apr 07, 2021 | 55.83 | 56.53 | 54.40 | 54.85 | 574,561 | -1.21(-2.16%) |
Apr 06, 2021 | 57.39 | 59.45 | 55.47 | 56.06 | 665,918 | -0.97(-1.70%) |
Apr 05, 2021 | 56.08 | 57.94 | 54.73 | 57.03 | 662,931 | +1.60(+2.90%) |
Apr 01, 2021 | 56.87 | 56.95 | 53.98 | 55.42 | 880,169 | -0.64(-1.14%) |
Mar 31, 2021 | 56.45 | 57.22 | 55.09 | 56.06 | 849,290 | -0.61(-1.07%) |
Mar 30, 2021 | 55.29 | 57.83 | 55.29 | 56.67 | 615,116 | +1.54(+2.79%) |
Mar 29, 2021 | 57.12 | 57.91 | 54.41 | 55.13 | 808,721 | -1.80(-3.16%) |
Mar 26, 2021 | 56.30 | 57.65 | 54.50 | 56.93 | 680,140 | +1.72(+3.12%) |
Mar 25, 2021 | 49.07 | 56.34 | 48.35 | 55.21 | 1,226,298 | +4.43(+8.72%) |
Mar 24, 2021 | 53.33 | 54.98 | 50.76 | 50.78 | 697,241 | -1.55(-2.96%) |
Mar 23, 2021 | 54.29 | 55.66 | 52.11 | 52.33 | 943,412 | -2.89(-5.24%) |
Mar 22, 2021 | 60.14 | 61.18 | 54.73 | 55.22 | 1,468,219 | -3.72(-6.32%) |
Mar 19, 2021 | 59.20 | 59.49 | 56.95 | 58.94 | 1,636,638 | -0.38(-0.64%) |
Mar 18, 2021 | 60.69 | 63.66 | 58.15 | 59.32 | 2,103,635 | +1.93(+3.37%) |
Mar 17, 2021 | 57.89 | 58.49 | 55.59 | 57.38 | 765,539 | -0.44(-0.77%) |
Mar 16, 2021 | 57.02 | 58.23 | 55.54 | 57.83 | 1,404,192 | +0.46(+0.81%) |
Mar 15, 2021 | 56.62 | 58.62 | 56.22 | 57.36 | 613,632 | +0.65(+1.14%) |
Mar 12, 2021 | 56.95 | 57.42 | 55.44 | 56.72 | 751,298 | +0.15(+0.26%) |
Mar 11, 2021 | 55.98 | 56.84 | 54.64 | 56.57 | 623,645 | +0.99(+1.77%) |
Mar 10, 2021 | 54.41 | 56.26 | 54.17 | 55.58 | 623,131 | +0.66(+1.20%) |
Mar 09, 2021 | 54.96 | 55.25 | 52.37 | 54.93 | 888,680 | +0.50(+0.92%) |
Mar 08, 2021 | 51.54 | 54.76 | 50.77 | 54.42 | 1,135,362 | +3.66(+7.22%) |
Mar 05, 2021 | 49.72 | 50.85 | 46.82 | 50.76 | 1,020,520 | +1.55(+3.14%) |
Mar 04, 2021 | 50.04 | 51.31 | 47.41 | 49.21 | 865,408 | -0.89(-1.78%) |
Mar 03, 2021 | 51.20 | 51.92 | 50.06 | 50.10 | 517,242 | -0.50(-0.99%) |
Mar 02, 2021 | 49.90 | 51.39 | 49.61 | 50.61 | 550,638 | +0.77(+1.55%) |
Mar 01, 2021 | 49.01 | 50.03 | 47.70 | 49.83 | 635,189 | +1.70(+3.54%) |
Feb 26, 2021 | 49.06 | 50.03 | 47.09 | 48.13 | 931,676 | -1.18(-2.39%) |
Feb 25, 2021 | 48.34 | 49.88 | 48.07 | 49.31 | 1,393,591 | +1.92(+4.06%) |
Feb 24, 2021 | 48.10 | 49.19 | 45.39 | 47.39 | 1,215,605 | -0.38(-0.79%) |
Feb 23, 2021 | 47.12 | 47.82 | 44.70 | 47.76 | 1,456,373 | +0.27(+0.57%) |
Feb 22, 2021 | 44.30 | 47.50 | 43.72 | 47.49 | 1,277,931 | +2.86(+6.41%) |
Feb 19, 2021 | 41.56 | 44.74 | 40.62 | 44.63 | 1,122,189 | +3.52(+8.56%) |
Feb 18, 2021 | 41.03 | 41.62 | 39.73 | 41.11 | 776,360 | +0.05(+0.12%) |
Feb 17, 2021 | 43.58 | 43.71 | 40.51 | 41.06 | 878,232 | -2.69(-6.14%) |
Feb 16, 2021 | 42.66 | 44.33 | 42.18 | 43.75 | 756,958 | +1.59(+3.76%) |
Feb 12, 2021 | 42.98 | 43.51 | 41.46 | 42.16 | 705,893 | -1.30(-2.98%) |
Feb 11, 2021 | 42.88 | 45.19 | 42.56 | 43.46 | 1,317,488 | +0.72(+1.67%) |
Feb 10, 2021 | 39.65 | 43.07 | 39.26 | 42.74 | 2,105,736 | +3.54(+9.03%) |
Feb 09, 2021 | 41.78 | 42.37 | 39.06 | 39.21 | 1,236,086 | -2.69(-6.42%) |
Feb 08, 2021 | 42.11 | 42.25 | 39.87 | 41.89 | 919,585 | -0.03(-0.07%) |
Feb 05, 2021 | 43.96 | 44.42 | 41.47 | 41.92 | 603,603 | -1.89(-4.30%) |
Feb 04, 2021 | 43.12 | 44.81 | 42.72 | 43.81 | 969,113 | +0.71(+1.64%) |
Feb 03, 2021 | 41.19 | 43.43 | 40.66 | 43.10 | 890,712 | +2.26(+5.54%) |
Feb 02, 2021 | 40.63 | 42.42 | 39.65 | 40.84 | 1,020,695 | +0.62(+1.54%) |