Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 67.84 | 69.58 | 67.19 | 69.04 | 120,369 | +0.30(+0.44%) |
Apr 29, 2021 | 64.09 | 69.09 | 63.66 | 68.74 | 131,861 | +5.66(+8.97%) |
Apr 28, 2021 | 63.04 | 63.30 | 62.17 | 63.08 | 47,584 | +0.46(+0.73%) |
Apr 27, 2021 | 61.98 | 63.31 | 61.76 | 62.62 | 52,454 | +1.25(+2.04%) |
Apr 26, 2021 | 61.74 | 63.14 | 60.34 | 61.37 | 40,815 | +0.16(+0.25%) |
Apr 23, 2021 | 61.49 | 61.86 | 60.66 | 61.21 | 43,472 | +0.31(+0.51%) |
Apr 22, 2021 | 60.78 | 61.74 | 59.93 | 60.90 | 40,787 | +0.29(+0.48%) |
Apr 21, 2021 | 58.61 | 60.79 | 58.61 | 60.61 | 65,552 | +1.53(+2.59%) |
Apr 20, 2021 | 59.88 | 60.37 | 58.49 | 59.08 | 63,077 | -0.98(-1.63%) |
Apr 19, 2021 | 61.65 | 61.79 | 59.12 | 60.06 | 57,363 | -1.70(-2.76%) |
Apr 16, 2021 | 62.06 | 62.63 | 61.27 | 61.76 | 52,538 | +0.18(+0.30%) |
Apr 15, 2021 | 61.38 | 62.21 | 59.78 | 61.58 | 52,151 | +0.65(+1.07%) |
Apr 14, 2021 | 60.46 | 62.18 | 60.46 | 60.93 | 53,530 | +0.32(+0.53%) |
Apr 13, 2021 | 60.22 | 61.16 | 59.21 | 60.61 | 67,691 | +0.15(+0.24%) |
Apr 12, 2021 | 59.65 | 60.85 | 59.65 | 60.46 | 39,140 | -0.30(-0.50%) |
Apr 09, 2021 | 58.85 | 60.82 | 58.62 | 60.76 | 46,094 | +1.27(+2.14%) |
Apr 08, 2021 | 59.60 | 59.89 | 58.02 | 59.49 | 83,333 | +0.75(+1.28%) |
Apr 07, 2021 | 58.94 | 59.54 | 58.30 | 58.74 | 91,068 | -0.53(-0.90%) |
Apr 06, 2021 | 58.16 | 59.64 | 57.60 | 59.27 | 44,830 | +1.13(+1.94%) |
Apr 05, 2021 | 58.31 | 60.02 | 57.92 | 58.14 | 46,791 | +0.86(+1.50%) |
Apr 01, 2021 | 55.82 | 57.86 | 55.82 | 57.28 | 75,586 | +1.79(+3.22%) |
Mar 31, 2021 | 55.80 | 56.88 | 54.69 | 55.50 | 142,406 | -0.49(-0.88%) |
Mar 30, 2021 | 54.86 | 56.32 | 54.04 | 55.99 | 67,020 | +1.42(+2.60%) |
Mar 29, 2021 | 58.85 | 58.85 | 54.46 | 54.57 | 70,690 | -4.05(-6.90%) |
Mar 26, 2021 | 58.24 | 59.20 | 57.13 | 58.62 | 91,205 | +0.57(+0.98%) |
Mar 25, 2021 | 54.88 | 58.54 | 54.07 | 58.05 | 71,139 | +2.33(+4.17%) |
Mar 24, 2021 | 58.39 | 59.59 | 55.51 | 55.73 | 133,365 | -2.08(-3.60%) |
Mar 23, 2021 | 58.89 | 58.89 | 57.09 | 57.81 | 104,315 | -1.25(-2.11%) |
Mar 22, 2021 | 59.07 | 59.54 | 57.59 | 59.05 | 99,851 | +0.03(+0.05%) |
Mar 19, 2021 | 58.64 | 59.62 | 57.95 | 59.02 | 189,729 | -0.20(-0.34%) |
Mar 18, 2021 | 60.80 | 61.45 | 59.17 | 59.22 | 71,307 | -2.01(-3.29%) |
Mar 17, 2021 | 60.49 | 61.56 | 60.43 | 61.24 | 57,655 | -0.17(-0.28%) |
Mar 16, 2021 | 63.29 | 63.56 | 60.98 | 61.41 | 107,346 | -1.75(-2.77%) |
Mar 15, 2021 | 62.88 | 64.90 | 62.47 | 63.16 | 63,085 | -0.14(-0.22%) |
Mar 12, 2021 | 63.95 | 64.50 | 62.88 | 63.30 | 82,576 | -0.56(-0.87%) |
Mar 11, 2021 | 62.25 | 64.14 | 61.78 | 63.86 | 144,519 | +2.20(+3.56%) |
Mar 10, 2021 | 58.52 | 61.88 | 58.30 | 61.66 | 132,617 | +3.74(+6.45%) |
Mar 09, 2021 | 58.55 | 59.17 | 57.50 | 57.92 | 91,925 | +0.16(+0.29%) |
Mar 08, 2021 | 58.13 | 58.84 | 56.94 | 57.76 | 114,259 | +0.72(+1.27%) |
Mar 05, 2021 | 56.24 | 57.12 | 52.21 | 57.04 | 123,428 | +1.88(+3.40%) |
Mar 04, 2021 | 57.95 | 58.32 | 53.75 | 55.16 | 189,437 | -3.07(-5.27%) |
Mar 03, 2021 | 61.38 | 62.15 | 57.98 | 58.23 | 151,668 | -2.66(-4.36%) |
Mar 02, 2021 | 63.11 | 63.11 | 60.35 | 60.88 | 1,059,669 | -1.43(-2.29%) |
Mar 01, 2021 | 64.79 | 64.79 | 61.00 | 62.31 | 298,170 | +0.37(+0.59%) |
Feb 26, 2021 | 58.25 | 62.30 | 56.08 | 61.94 | 352,043 | +1.98(+3.30%) |
Feb 25, 2021 | 57.31 | 62.14 | 56.79 | 59.97 | 268,948 | +1.79(+3.07%) |
Feb 24, 2021 | 55.66 | 58.78 | 55.66 | 58.18 | 121,168 | +1.82(+3.23%) |
Feb 23, 2021 | 54.61 | 56.95 | 54.24 | 56.36 | 102,252 | +1.09(+1.97%) |
Feb 22, 2021 | 51.74 | 57.16 | 51.73 | 55.27 | 151,029 | +3.53(+6.83%) |
Feb 19, 2021 | 50.37 | 52.89 | 50.24 | 51.74 | 114,908 | +1.61(+3.21%) |
Feb 18, 2021 | 50.17 | 50.69 | 49.49 | 50.12 | 84,613 | -0.34(-0.67%) |
Feb 17, 2021 | 51.88 | 52.92 | 50.01 | 50.46 | 128,616 | -3.09(-5.78%) |
Feb 16, 2021 | 52.64 | 54.34 | 52.20 | 53.56 | 225,402 | +1.83(+3.54%) |
Feb 12, 2021 | 51.36 | 52.13 | 51.08 | 51.73 | 56,143 | +0.00(+0.00%) |
Feb 11, 2021 | 52.23 | 53.14 | 51.10 | 51.73 | 96,887 | -0.43(-0.83%) |
Feb 10, 2021 | 52.99 | 52.99 | 51.60 | 52.16 | 88,448 | -0.46(-0.87%) |
Feb 09, 2021 | 52.18 | 53.21 | 51.96 | 52.61 | 45,916 | -0.26(-0.48%) |
Feb 08, 2021 | 53.32 | 53.75 | 51.59 | 52.87 | 68,908 | +0.21(+0.40%) |
Feb 05, 2021 | 52.88 | 53.71 | 51.98 | 52.66 | 63,898 | +0.50(+0.97%) |
Feb 04, 2021 | 50.92 | 52.75 | 50.92 | 52.16 | 52,874 | +1.12(+2.19%) |
Feb 03, 2021 | 50.69 | 51.63 | 50.11 | 51.04 | 53,102 | +0.16(+0.32%) |
Feb 02, 2021 | 49.84 | 51.32 | 49.45 | 50.88 | 69,232 | +1.90(+3.87%) |