Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 68.14 | 69.88 | 67.48 | 69.34 | 119,843 | +0.30(+0.44%) |
Apr 29, 2021 | 64.37 | 69.40 | 63.94 | 69.04 | 131,284 | +5.68(+8.97%) |
Apr 28, 2021 | 63.32 | 63.58 | 62.45 | 63.36 | 47,376 | +0.46(+0.73%) |
Apr 27, 2021 | 62.25 | 63.59 | 62.03 | 62.90 | 52,225 | +1.26(+2.04%) |
Apr 26, 2021 | 62.01 | 63.42 | 60.61 | 61.64 | 40,636 | +0.16(+0.25%) |
Apr 23, 2021 | 61.76 | 62.13 | 60.93 | 61.48 | 43,282 | +0.31(+0.51%) |
Apr 22, 2021 | 61.05 | 62.01 | 60.19 | 61.17 | 40,608 | +0.29(+0.48%) |
Apr 21, 2021 | 58.86 | 61.06 | 58.86 | 60.87 | 65,265 | +1.54(+2.59%) |
Apr 20, 2021 | 60.15 | 60.64 | 58.75 | 59.34 | 62,801 | -0.98(-1.63%) |
Apr 19, 2021 | 61.92 | 62.06 | 59.38 | 60.32 | 57,112 | -1.71(-2.76%) |
Apr 16, 2021 | 62.34 | 62.91 | 61.54 | 62.03 | 52,309 | +0.18(+0.30%) |
Apr 15, 2021 | 61.65 | 62.49 | 60.05 | 61.85 | 51,922 | +0.65(+1.07%) |
Apr 14, 2021 | 60.73 | 62.45 | 60.73 | 61.20 | 53,296 | +0.32(+0.53%) |
Apr 13, 2021 | 60.49 | 61.42 | 59.47 | 60.87 | 67,394 | +0.15(+0.24%) |
Apr 12, 2021 | 59.91 | 61.12 | 59.91 | 60.73 | 38,969 | -0.30(-0.50%) |
Apr 09, 2021 | 59.11 | 61.08 | 58.88 | 61.03 | 45,892 | +1.28(+2.14%) |
Apr 08, 2021 | 59.86 | 60.16 | 58.27 | 59.75 | 82,969 | +0.75(+1.28%) |
Apr 07, 2021 | 59.20 | 59.81 | 58.56 | 59.00 | 90,669 | -0.53(-0.90%) |
Apr 06, 2021 | 58.42 | 59.90 | 57.86 | 59.53 | 44,634 | +1.13(+1.94%) |
Apr 05, 2021 | 58.57 | 60.28 | 58.18 | 58.40 | 46,586 | +0.86(+1.50%) |
Apr 01, 2021 | 56.06 | 58.11 | 56.06 | 57.54 | 75,255 | +1.79(+3.22%) |
Mar 31, 2021 | 56.05 | 57.13 | 54.93 | 55.74 | 141,783 | -0.50(-0.88%) |
Mar 30, 2021 | 55.10 | 56.57 | 54.28 | 56.24 | 66,727 | +1.43(+2.60%) |
Mar 29, 2021 | 59.11 | 59.11 | 54.70 | 54.81 | 70,381 | -4.06(-6.90%) |
Mar 26, 2021 | 58.50 | 59.46 | 57.38 | 58.88 | 90,806 | +0.57(+0.98%) |
Mar 25, 2021 | 55.13 | 58.80 | 54.31 | 58.31 | 70,828 | +2.34(+4.17%) |
Mar 24, 2021 | 58.65 | 59.85 | 55.75 | 55.97 | 132,782 | -2.09(-3.60%) |
Mar 23, 2021 | 59.14 | 59.14 | 57.34 | 58.06 | 103,858 | -1.25(-2.11%) |
Mar 22, 2021 | 59.33 | 59.81 | 57.84 | 59.31 | 99,414 | +0.03(+0.05%) |
Mar 19, 2021 | 58.90 | 59.88 | 58.21 | 59.28 | 188,899 | -0.20(-0.34%) |
Mar 18, 2021 | 61.07 | 61.72 | 59.43 | 59.48 | 70,995 | -2.02(-3.29%) |
Mar 17, 2021 | 60.75 | 61.83 | 60.70 | 61.51 | 57,402 | -0.17(-0.28%) |
Mar 16, 2021 | 63.57 | 63.84 | 61.25 | 61.68 | 106,876 | -1.76(-2.77%) |
Mar 15, 2021 | 63.15 | 65.19 | 62.75 | 63.44 | 62,809 | -0.14(-0.22%) |
Mar 12, 2021 | 64.23 | 64.78 | 63.16 | 63.58 | 82,215 | -0.56(-0.87%) |
Mar 11, 2021 | 62.53 | 64.42 | 62.05 | 64.14 | 143,886 | +2.21(+3.56%) |
Mar 10, 2021 | 58.78 | 62.15 | 58.56 | 61.93 | 132,037 | +3.75(+6.45%) |
Mar 09, 2021 | 58.80 | 59.43 | 57.76 | 58.18 | 91,523 | +0.17(+0.29%) |
Mar 08, 2021 | 58.38 | 59.09 | 57.19 | 58.01 | 113,759 | +0.73(+1.27%) |
Mar 05, 2021 | 56.49 | 57.37 | 52.44 | 57.29 | 122,888 | +1.89(+3.40%) |
Mar 04, 2021 | 58.21 | 58.57 | 53.99 | 55.40 | 188,608 | -3.08(-5.27%) |
Mar 03, 2021 | 61.65 | 62.42 | 58.23 | 58.48 | 151,004 | -2.67(-4.36%) |
Mar 02, 2021 | 63.38 | 63.38 | 60.62 | 61.15 | 1,055,032 | -1.43(-2.29%) |
Mar 01, 2021 | 65.08 | 65.08 | 61.27 | 62.58 | 296,866 | +0.37(+0.59%) |
Feb 26, 2021 | 58.51 | 62.57 | 56.33 | 62.22 | 350,503 | +1.99(+3.30%) |
Feb 25, 2021 | 57.56 | 62.41 | 57.04 | 60.23 | 267,772 | +1.79(+3.07%) |
Feb 24, 2021 | 55.91 | 59.03 | 55.91 | 58.44 | 120,638 | +1.83(+3.23%) |
Feb 23, 2021 | 54.85 | 57.20 | 54.48 | 56.61 | 101,804 | +1.09(+1.97%) |
Feb 22, 2021 | 51.96 | 57.42 | 51.95 | 55.51 | 150,368 | +3.55(+6.83%) |
Feb 19, 2021 | 50.59 | 53.12 | 50.46 | 51.96 | 114,405 | +1.62(+3.21%) |
Feb 18, 2021 | 50.39 | 50.91 | 49.71 | 50.34 | 84,243 | -0.34(-0.67%) |
Feb 17, 2021 | 52.11 | 53.15 | 50.23 | 50.68 | 128,053 | -3.11(-5.78%) |
Feb 16, 2021 | 52.87 | 54.57 | 52.43 | 53.79 | 224,416 | +1.84(+3.54%) |
Feb 12, 2021 | 51.59 | 52.36 | 51.30 | 51.95 | 55,897 | +0.00(+0.00%) |
Feb 11, 2021 | 52.46 | 53.38 | 51.33 | 51.95 | 96,463 | -0.43(-0.82%) |
Feb 10, 2021 | 53.22 | 53.22 | 51.83 | 52.39 | 88,061 | -0.46(-0.87%) |
Feb 09, 2021 | 52.41 | 53.45 | 52.18 | 52.85 | 45,715 | -0.26(-0.48%) |
Feb 08, 2021 | 53.55 | 53.99 | 51.82 | 53.10 | 68,607 | +0.21(+0.40%) |
Feb 05, 2021 | 53.11 | 53.94 | 52.21 | 52.89 | 63,619 | +0.51(+0.97%) |
Feb 04, 2021 | 51.14 | 52.98 | 51.14 | 52.39 | 52,642 | +1.12(+2.19%) |
Feb 03, 2021 | 50.91 | 51.85 | 50.33 | 51.26 | 52,870 | +0.17(+0.32%) |
Feb 02, 2021 | 50.06 | 51.54 | 49.66 | 51.10 | 68,929 | +1.90(+3.87%) |