Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 61.20 | 61.91 | 60.87 | 61.10 | 1,595,087 | -0.23(-0.38%) |
Apr 29, 2021 | 61.77 | 62.05 | 60.92 | 61.33 | 1,833,993 | -0.25(-0.41%) |
Apr 28, 2021 | 59.69 | 61.87 | 59.33 | 61.58 | 3,222,736 | +3.41(+5.86%) |
Apr 27, 2021 | 58.58 | 58.81 | 58.03 | 58.18 | 3,280,164 | -0.02(-0.03%) |
Apr 26, 2021 | 57.83 | 58.63 | 57.42 | 58.19 | 3,337,572 | +0.78(+1.35%) |
Apr 23, 2021 | 57.31 | 57.59 | 56.83 | 57.42 | 1,583,244 | +0.38(+0.66%) |
Apr 22, 2021 | 56.76 | 57.37 | 56.24 | 57.04 | 3,531,159 | +0.26(+0.46%) |
Apr 21, 2021 | 57.03 | 57.34 | 56.70 | 56.78 | 2,416,496 | -0.51(-0.90%) |
Apr 20, 2021 | 57.37 | 57.64 | 56.53 | 57.29 | 3,239,097 | -0.51(-0.89%) |
Apr 19, 2021 | 58.86 | 59.02 | 57.80 | 57.81 | 1,197,515 | -0.55(-0.95%) |
Apr 16, 2021 | 58.37 | 58.80 | 58.08 | 58.36 | 816,338 | +0.29(+0.50%) |
Apr 15, 2021 | 58.29 | 58.52 | 57.85 | 58.07 | 1,127,024 | -0.07(-0.12%) |
Apr 14, 2021 | 58.23 | 58.65 | 57.84 | 58.14 | 957,757 | -0.35(-0.60%) |
Apr 13, 2021 | 58.45 | 59.06 | 58.30 | 58.49 | 1,397,369 | +0.19(+0.33%) |
Apr 12, 2021 | 57.95 | 58.40 | 57.85 | 58.29 | 1,614,096 | +0.17(+0.30%) |
Apr 09, 2021 | 57.96 | 58.52 | 57.42 | 58.12 | 1,450,295 | -0.33(-0.56%) |
Apr 08, 2021 | 58.63 | 59.32 | 58.25 | 58.45 | 1,568,852 | +0.42(+0.72%) |
Apr 07, 2021 | 57.96 | 58.29 | 57.06 | 58.03 | 1,686,222 | -0.11(-0.18%) |
Apr 06, 2021 | 57.72 | 58.52 | 57.53 | 58.14 | 2,126,643 | +0.64(+1.11%) |
Apr 05, 2021 | 57.62 | 57.92 | 57.28 | 57.50 | 1,224,552 | +0.08(+0.14%) |
Apr 01, 2021 | 58.19 | 58.21 | 57.29 | 57.42 | 1,097,170 | -0.08(-0.14%) |
Mar 31, 2021 | 57.06 | 57.95 | 56.81 | 57.50 | 2,844,190 | +0.56(+0.99%) |
Mar 30, 2021 | 56.36 | 57.46 | 56.33 | 56.93 | 1,443,424 | +0.21(+0.38%) |
Mar 29, 2021 | 57.78 | 57.78 | 56.21 | 56.72 | 1,937,199 | -0.98(-1.70%) |
Mar 26, 2021 | 57.92 | 58.26 | 56.62 | 57.70 | 1,918,451 | -0.29(-0.50%) |
Mar 25, 2021 | 58.21 | 58.87 | 57.50 | 57.99 | 1,712,106 | -0.55(-0.95%) |
Mar 24, 2021 | 58.31 | 58.91 | 57.79 | 58.54 | 2,281,283 | +0.11(+0.18%) |
Mar 23, 2021 | 59.00 | 59.09 | 58.28 | 58.44 | 1,344,489 | -0.95(-1.60%) |
Mar 22, 2021 | 59.16 | 60.04 | 58.86 | 59.39 | 1,424,426 | +0.59(+1.01%) |
Mar 19, 2021 | 58.85 | 59.32 | 58.46 | 58.80 | 2,690,301 | +0.00(+0.00%) |
Mar 18, 2021 | 59.30 | 59.55 | 58.31 | 58.80 | 1,268,268 | -0.68(-1.14%) |
Mar 17, 2021 | 60.19 | 60.19 | 59.23 | 59.48 | 2,453,099 | -0.87(-1.45%) |
Mar 16, 2021 | 60.82 | 61.52 | 60.20 | 60.35 | 1,808,526 | -0.51(-0.85%) |
Mar 15, 2021 | 59.43 | 61.09 | 58.46 | 60.87 | 2,323,340 | +1.46(+2.45%) |
Mar 12, 2021 | 59.59 | 59.66 | 58.85 | 59.41 | 1,099,847 | -0.46(-0.76%) |
Mar 11, 2021 | 59.30 | 60.10 | 59.22 | 59.86 | 1,567,355 | +0.98(+1.67%) |
Mar 10, 2021 | 59.71 | 59.91 | 58.47 | 58.88 | 2,068,362 | -0.83(-1.38%) |
Mar 09, 2021 | 59.36 | 60.29 | 59.33 | 59.71 | 2,155,688 | +0.50(+0.85%) |
Mar 08, 2021 | 58.67 | 59.72 | 58.49 | 59.20 | 2,655,368 | +0.53(+0.91%) |
Mar 05, 2021 | 58.16 | 59.42 | 57.44 | 58.67 | 2,426,255 | +1.20(+2.10%) |
Mar 04, 2021 | 58.07 | 59.33 | 57.22 | 57.47 | 3,128,374 | -0.42(-0.72%) |
Mar 03, 2021 | 57.87 | 59.01 | 57.84 | 57.88 | 1,611,890 | +0.29(+0.51%) |
Mar 02, 2021 | 57.75 | 58.15 | 57.44 | 57.59 | 3,550,672 | -0.40(-0.69%) |
Mar 01, 2021 | 58.70 | 59.15 | 57.55 | 57.99 | 1,904,124 | +0.00(+0.00%) |
Feb 26, 2021 | 57.92 | 58.96 | 57.55 | 57.99 | 3,804,368 | -0.31(-0.53%) |
Feb 25, 2021 | 58.61 | 59.05 | 57.56 | 58.30 | 3,966,773 | -0.16(-0.28%) |
Feb 24, 2021 | 58.15 | 58.84 | 57.47 | 58.47 | 1,992,706 | +0.20(+0.35%) |
Feb 23, 2021 | 59.43 | 59.43 | 57.65 | 58.26 | 4,164,813 | -1.34(-2.24%) |
Feb 22, 2021 | 60.66 | 60.78 | 58.83 | 59.60 | 3,126,014 | -1.03(-1.69%) |
Feb 19, 2021 | 61.77 | 62.21 | 60.55 | 60.63 | 2,397,697 | -0.72(-1.17%) |
Feb 18, 2021 | 61.20 | 61.94 | 60.54 | 61.34 | 2,321,886 | -0.85(-1.37%) |
Feb 17, 2021 | 62.09 | 62.64 | 61.55 | 62.20 | 2,907,835 | -0.16(-0.26%) |
Feb 16, 2021 | 60.49 | 62.63 | 60.49 | 62.36 | 3,024,508 | +1.71(+2.81%) |
Feb 12, 2021 | 59.74 | 60.85 | 59.60 | 60.66 | 852,546 | +0.81(+1.36%) |
Feb 11, 2021 | 58.95 | 60.05 | 58.73 | 59.84 | 1,468,358 | +1.21(+2.07%) |
Feb 10, 2021 | 59.65 | 60.56 | 58.43 | 58.63 | 2,930,063 | -0.54(-0.92%) |
Feb 09, 2021 | 58.07 | 60.54 | 57.76 | 59.17 | 3,093,689 | +1.36(+2.35%) |
Feb 08, 2021 | 55.94 | 57.87 | 55.38 | 57.82 | 3,003,380 | +2.20(+3.96%) |
Feb 05, 2021 | 54.83 | 56.12 | 54.72 | 55.62 | 2,617,593 | +1.37(+2.52%) |
Feb 04, 2021 | 54.27 | 54.92 | 53.33 | 54.25 | 3,291,998 | -1.26(-2.27%) |
Feb 03, 2021 | 56.70 | 58.14 | 55.35 | 55.51 | 2,544,110 | -1.18(-2.09%) |
Feb 02, 2021 | 56.81 | 57.81 | 56.38 | 56.69 | 1,642,653 | +0.70(+1.25%) |