Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 58.60 | 60.64 | 58.10 | 58.93 | 48,500 | -0.20(-0.34%) |
Apr 29, 2021 | 58.93 | 59.52 | 57.28 | 59.13 | 63,724 | +1.13(+1.95%) |
Apr 28, 2021 | 57.75 | 59.41 | 56.94 | 58.00 | 33,501 | +0.00(+0.00%) |
Apr 27, 2021 | 59.29 | 59.29 | 57.92 | 58.00 | 35,425 | -1.06(-1.79%) |
Apr 26, 2021 | 58.17 | 59.97 | 58.17 | 59.06 | 31,816 | +1.18(+2.04%) |
Apr 23, 2021 | 57.72 | 58.78 | 56.50 | 57.88 | 47,600 | -0.12(-0.21%) |
Apr 22, 2021 | 59.12 | 61.18 | 57.80 | 58.00 | 72,134 | -0.82(-1.39%) |
Apr 21, 2021 | 58.69 | 59.46 | 58.31 | 58.82 | 45,787 | -0.02(-0.03%) |
Apr 20, 2021 | 60.40 | 61.20 | 57.80 | 58.84 | 39,694 | -2.11(-3.46%) |
Apr 19, 2021 | 61.71 | 62.35 | 59.95 | 60.95 | 32,756 | -1.32(-2.12%) |
Apr 16, 2021 | 63.01 | 63.01 | 61.20 | 62.27 | 29,400 | +0.12(+0.19%) |
Apr 15, 2021 | 63.33 | 63.33 | 61.09 | 62.15 | 25,221 | -0.34(-0.54%) |
Apr 14, 2021 | 62.98 | 65.40 | 62.14 | 62.49 | 29,193 | -0.30(-0.48%) |
Apr 13, 2021 | 63.29 | 64.16 | 61.90 | 62.79 | 21,287 | -0.90(-1.41%) |
Apr 12, 2021 | 64.04 | 64.27 | 62.63 | 63.69 | 36,776 | -0.34(-0.53%) |
Apr 09, 2021 | 64.10 | 64.67 | 62.99 | 64.03 | 25,500 | -0.01(-0.02%) |
Apr 08, 2021 | 64.00 | 64.30 | 62.80 | 64.04 | 34,454 | +0.58(+0.91%) |
Apr 07, 2021 | 64.25 | 64.25 | 62.36 | 63.46 | 54,487 | -0.31(-0.49%) |
Apr 06, 2021 | 63.96 | 65.37 | 63.57 | 63.77 | 56,130 | -0.66(-1.02%) |
Apr 05, 2021 | 63.07 | 64.59 | 62.38 | 64.43 | 70,818 | +2.18(+3.50%) |
Apr 01, 2021 | 60.73 | 62.47 | 60.15 | 62.25 | 76,000 | +2.25(+3.75%) |
Mar 31, 2021 | 56.92 | 60.20 | 56.92 | 60.00 | 108,969 | +3.77(+6.70%) |
Mar 30, 2021 | 54.85 | 56.77 | 54.23 | 56.23 | 41,831 | +1.18(+2.14%) |
Mar 29, 2021 | 56.41 | 56.60 | 54.06 | 55.05 | 61,530 | -1.30(-2.31%) |
Mar 26, 2021 | 57.30 | 57.66 | 55.17 | 56.35 | 45,000 | -0.49(-0.86%) |
Mar 25, 2021 | 53.41 | 57.13 | 53.15 | 56.84 | 55,807 | +2.77(+5.12%) |
Mar 24, 2021 | 54.33 | 58.69 | 54.07 | 54.07 | 72,141 | +0.83(+1.56%) |
Mar 23, 2021 | 55.50 | 56.57 | 52.65 | 53.24 | 55,606 | -3.30(-5.84%) |
Mar 22, 2021 | 58.70 | 59.13 | 56.03 | 56.54 | 32,439 | -1.70(-2.92%) |
Mar 19, 2021 | 58.96 | 59.80 | 57.45 | 58.24 | 124,100 | -0.47(-0.80%) |
Mar 18, 2021 | 59.41 | 61.14 | 58.19 | 58.71 | 55,839 | -0.96(-1.61%) |
Mar 17, 2021 | 57.82 | 59.74 | 57.68 | 59.67 | 65,003 | +1.66(+2.86%) |
Mar 16, 2021 | 60.62 | 61.34 | 57.58 | 58.01 | 47,376 | -2.30(-3.81%) |
Mar 15, 2021 | 62.63 | 63.41 | 59.58 | 60.31 | 66,530 | -2.26(-3.61%) |
Mar 12, 2021 | 61.22 | 62.57 | 60.17 | 62.57 | 77,800 | +1.42(+2.32%) |
Mar 11, 2021 | 58.78 | 61.23 | 58.26 | 61.15 | 56,887 | +3.21(+5.54%) |
Mar 10, 2021 | 56.32 | 59.36 | 55.62 | 57.94 | 48,633 | +2.96(+5.38%) |
Mar 09, 2021 | 55.67 | 56.27 | 54.56 | 54.98 | 50,869 | -0.26(-0.47%) |
Mar 08, 2021 | 57.58 | 58.00 | 53.67 | 55.24 | 41,961 | -1.76(-3.09%) |
Mar 05, 2021 | 55.54 | 57.39 | 52.44 | 57.00 | 70,300 | +2.83(+5.22%) |
Mar 04, 2021 | 56.75 | 57.92 | 53.31 | 54.17 | 64,250 | -2.79(-4.90%) |
Mar 03, 2021 | 56.66 | 58.72 | 56.33 | 56.96 | 46,062 | +0.03(+0.05%) |
Mar 02, 2021 | 57.41 | 57.91 | 56.63 | 56.93 | 29,244 | -1.08(-1.86%) |
Mar 01, 2021 | 56.77 | 58.99 | 56.77 | 58.01 | 64,430 | +3.61(+6.64%) |
Feb 26, 2021 | 56.09 | 58.00 | 54.40 | 54.40 | 70,300 | -1.62(-2.89%) |
Feb 25, 2021 | 57.85 | 58.02 | 56.02 | 56.02 | 60,457 | -2.09(-3.60%) |
Feb 24, 2021 | 57.03 | 59.00 | 56.00 | 58.11 | 36,043 | +1.65(+2.92%) |
Feb 23, 2021 | 56.00 | 57.93 | 55.88 | 56.46 | 59,809 | +0.56(+1.00%) |
Feb 22, 2021 | 54.59 | 56.71 | 54.59 | 55.90 | 35,939 | +0.74(+1.34%) |
Feb 19, 2021 | 54.47 | 55.32 | 53.08 | 55.16 | 85,900 | +0.63(+1.16%) |
Feb 18, 2021 | 54.70 | 55.44 | 54.15 | 54.53 | 42,254 | -0.98(-1.77%) |
Feb 17, 2021 | 55.30 | 55.76 | 54.85 | 55.51 | 32,916 | -0.55(-0.98%) |
Feb 16, 2021 | 55.52 | 56.32 | 55.07 | 56.06 | 45,512 | +0.45(+0.81%) |
Feb 12, 2021 | 56.59 | 56.73 | 54.12 | 55.61 | 43,000 | -0.51(-0.91%) |
Feb 11, 2021 | 56.39 | 57.17 | 55.01 | 56.12 | 33,390 | -0.40(-0.71%) |
Feb 10, 2021 | 56.46 | 57.87 | 55.60 | 56.52 | 14,159 | -0.62(-1.09%) |
Feb 09, 2021 | 57.05 | 58.05 | 56.64 | 57.14 | 27,152 | +0.50(+0.88%) |
Feb 08, 2021 | 54.97 | 56.96 | 54.50 | 56.64 | 31,242 | +2.30(+4.23%) |
Feb 05, 2021 | 55.29 | 55.29 | 53.77 | 54.34 | 25,400 | -0.52(-0.95%) |
Feb 04, 2021 | 54.30 | 55.23 | 54.03 | 54.86 | 18,834 | +0.50(+0.92%) |
Feb 03, 2021 | 52.87 | 54.97 | 52.60 | 54.36 | 32,793 | +1.36(+2.57%) |
Feb 02, 2021 | 51.48 | 53.34 | 50.59 | 53.00 | 54,932 | +2.42(+4.78%) |