Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 58.24 | 58.24 | 57.94 | 58.02 | 2,868 | -0.54(-0.91%) |
Apr 29, 2021 | 59.20 | 59.20 | 58.55 | 58.55 | 3,461 | -0.46(-0.78%) |
Apr 28, 2021 | 58.85 | 59.01 | 58.85 | 59.01 | 1,255 | +0.58(+0.99%) |
Apr 27, 2021 | 58.58 | 58.66 | 58.43 | 58.43 | 3,894 | +0.06(+0.11%) |
Apr 26, 2021 | 58.24 | 58.50 | 58.24 | 58.37 | 6,227 | -0.03(-0.05%) |
Apr 23, 2021 | 58.17 | 58.40 | 58.17 | 58.40 | 1,654 | +0.86(+1.49%) |
Apr 22, 2021 | 57.60 | 57.60 | 57.35 | 57.55 | 3,064 | -0.11(-0.19%) |
Apr 21, 2021 | 57.09 | 57.66 | 57.09 | 57.66 | 2,185 | +0.34(+0.59%) |
Apr 20, 2021 | 57.44 | 57.45 | 57.26 | 57.32 | 2,133 | -0.39(-0.68%) |
Apr 19, 2021 | 57.54 | 57.71 | 57.54 | 57.71 | 6,067 | -0.28(-0.48%) |
Apr 16, 2021 | 57.91 | 58.01 | 57.84 | 57.99 | 2,757 | +0.20(+0.35%) |
Apr 15, 2021 | 57.60 | 57.79 | 57.58 | 57.79 | 13,216 | +0.37(+0.65%) |
Apr 14, 2021 | 57.40 | 57.42 | 57.35 | 57.42 | 21,560 | +0.38(+0.67%) |
Apr 13, 2021 | 57.15 | 57.15 | 56.66 | 57.04 | 169,646 | +0.22(+0.39%) |
Apr 12, 2021 | 56.97 | 56.97 | 56.82 | 56.82 | 3,024 | -0.46(-0.80%) |
Apr 09, 2021 | 57.22 | 57.27 | 57.14 | 57.27 | 6,949 | -0.55(-0.96%) |
Apr 08, 2021 | 57.79 | 57.93 | 57.79 | 57.83 | 4,237 | +0.84(+1.48%) |
Apr 07, 2021 | 57.23 | 57.29 | 56.98 | 56.98 | 6,420 | -0.91(-1.57%) |
Apr 06, 2021 | 57.83 | 58.09 | 57.83 | 57.89 | 12,001 | +0.11(+0.19%) |
Apr 05, 2021 | 57.79 | 57.91 | 57.47 | 57.78 | 7,827 | -0.03(-0.05%) |
Apr 01, 2021 | 57.91 | 57.92 | 57.79 | 57.81 | 6,618 | +0.78(+1.37%) |
Mar 31, 2021 | 56.90 | 57.26 | 56.90 | 57.03 | 18,377 | +0.07(+0.13%) |
Mar 30, 2021 | 56.77 | 57.09 | 56.66 | 56.96 | 12,523 | +0.24(+0.42%) |
Mar 29, 2021 | 56.49 | 56.82 | 56.49 | 56.72 | 23,943 | +0.52(+0.92%) |
Mar 26, 2021 | 56.20 | 56.20 | 56.20 | 56.20 | 2,978 | +0.58(+1.04%) |
Mar 25, 2021 | 55.23 | 55.67 | 55.23 | 55.62 | 2,533 | -0.13(-0.23%) |
Mar 24, 2021 | 55.98 | 56.01 | 55.75 | 55.75 | 4,137 | -0.72(-1.27%) |
Mar 23, 2021 | 56.82 | 56.86 | 56.43 | 56.47 | 37,698 | -1.02(-1.77%) |
Mar 22, 2021 | 57.48 | 57.55 | 57.48 | 57.48 | 2,387 | -0.15(-0.26%) |
Mar 19, 2021 | 57.26 | 57.64 | 56.97 | 57.64 | 34,417 | +0.58(+1.02%) |
Mar 18, 2021 | 57.35 | 57.40 | 57.05 | 57.06 | 4,922 | -0.85(-1.47%) |
Mar 17, 2021 | 57.07 | 57.91 | 56.97 | 57.91 | 3,799 | +0.17(+0.30%) |
Mar 16, 2021 | 57.75 | 57.93 | 57.64 | 57.74 | 4,033 | +0.25(+0.43%) |
Mar 15, 2021 | 57.27 | 57.49 | 57.27 | 57.49 | 996 | +0.00(+0.01%) |
Mar 12, 2021 | 57.49 | 57.58 | 57.24 | 57.48 | 11,472 | -1.10(-1.87%) |
Mar 11, 2021 | 58.07 | 58.64 | 58.03 | 58.58 | 2,872 | +1.66(+2.91%) |
Mar 10, 2021 | 57.05 | 57.05 | 56.58 | 56.92 | 4,467 | +0.15(+0.27%) |
Mar 09, 2021 | 56.30 | 56.99 | 56.30 | 56.77 | 2,543 | +1.37(+2.47%) |
Mar 08, 2021 | 56.10 | 56.11 | 55.40 | 55.40 | 17,112 | -1.84(-3.22%) |
Mar 05, 2021 | 56.67 | 57.24 | 56.17 | 57.24 | 13,788 | +0.73(+1.28%) |
Mar 04, 2021 | 57.64 | 57.82 | 56.30 | 56.51 | 5,655 | -1.41(-2.43%) |
Mar 03, 2021 | 58.21 | 58.26 | 57.89 | 57.92 | 8,218 | +0.08(+0.14%) |
Mar 02, 2021 | 58.00 | 58.04 | 57.78 | 57.84 | 11,652 | -0.47(-0.81%) |
Mar 01, 2021 | 58.04 | 58.52 | 57.89 | 58.31 | 10,912 | +1.55(+2.73%) |
Feb 26, 2021 | 56.97 | 56.98 | 56.49 | 56.76 | 10,479 | -0.97(-1.68%) |
Feb 25, 2021 | 58.86 | 59.07 | 57.59 | 57.73 | 15,571 | -1.35(-2.29%) |
Feb 24, 2021 | 58.28 | 59.09 | 58.14 | 59.08 | 7,542 | -0.21(-0.35%) |
Feb 23, 2021 | 58.98 | 59.29 | 58.94 | 59.29 | 4,884 | +0.14(+0.23%) |
Feb 22, 2021 | 59.33 | 59.55 | 59.15 | 59.15 | 6,416 | -1.68(-2.76%) |
Feb 19, 2021 | 60.91 | 61.20 | 60.81 | 60.83 | 12,024 | +0.22(+0.36%) |
Feb 18, 2021 | 60.66 | 60.66 | 60.29 | 60.61 | 10,889 | -1.01(-1.63%) |
Feb 17, 2021 | 61.56 | 61.62 | 61.22 | 61.62 | 70,444 | +0.11(+0.18%) |
Feb 16, 2021 | 61.70 | 61.81 | 61.49 | 61.51 | 130,269 | -0.09(-0.15%) |
Feb 12, 2021 | 61.26 | 61.72 | 61.26 | 61.60 | 3,529 | +0.01(+0.01%) |
Feb 11, 2021 | 61.46 | 61.73 | 61.46 | 61.59 | 4,489 | +0.80(+1.31%) |
Feb 10, 2021 | 60.76 | 60.88 | 60.76 | 60.79 | 2,659 | +0.30(+0.50%) |
Feb 09, 2021 | 60.27 | 60.58 | 60.27 | 60.49 | 9,607 | +0.46(+0.76%) |
Feb 08, 2021 | 59.85 | 60.08 | 59.71 | 60.03 | 6,676 | +0.23(+0.38%) |
Feb 05, 2021 | 59.49 | 59.80 | 59.49 | 59.80 | 2,978 | +0.63(+1.07%) |
Feb 04, 2021 | 59.33 | 59.33 | 58.91 | 59.17 | 10,140 | -0.04(-0.06%) |
Feb 03, 2021 | 59.52 | 59.59 | 59.20 | 59.20 | 7,692 | +0.12(+0.20%) |
Feb 02, 2021 | 59.00 | 59.11 | 59.00 | 59.09 | 4,347 | +0.73(+1.24%) |