Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.08 | 64.68 | 63.21 | 64.46 | 893,548 | -0.31(-0.48%) |
Apr 29, 2021 | 66.88 | 67.42 | 63.37 | 64.77 | 1,430,238 | -1.87(-2.81%) |
Apr 28, 2021 | 69.18 | 69.18 | 65.44 | 66.64 | 1,829,366 | -0.57(-0.86%) |
Apr 27, 2021 | 66.56 | 67.59 | 65.56 | 67.22 | 1,472,018 | +1.68(+2.56%) |
Apr 26, 2021 | 65.56 | 66.50 | 65.15 | 65.54 | 785,485 | +0.40(+0.61%) |
Apr 23, 2021 | 64.01 | 65.53 | 63.29 | 65.14 | 1,032,090 | +1.58(+2.48%) |
Apr 22, 2021 | 63.64 | 64.91 | 63.06 | 63.56 | 797,438 | -0.09(-0.14%) |
Apr 21, 2021 | 61.36 | 63.83 | 60.49 | 63.65 | 739,747 | +2.20(+3.58%) |
Apr 20, 2021 | 61.87 | 62.13 | 59.20 | 61.45 | 806,927 | -0.68(-1.10%) |
Apr 19, 2021 | 63.42 | 64.28 | 61.53 | 62.13 | 908,218 | -1.81(-2.83%) |
Apr 16, 2021 | 64.40 | 65.11 | 63.85 | 63.94 | 1,095,820 | +0.47(+0.74%) |
Apr 15, 2021 | 63.16 | 63.49 | 61.57 | 63.47 | 660,483 | +0.99(+1.59%) |
Apr 14, 2021 | 62.19 | 63.54 | 61.84 | 62.48 | 489,135 | +0.54(+0.87%) |
Apr 13, 2021 | 61.16 | 62.48 | 60.34 | 61.94 | 722,142 | +0.18(+0.28%) |
Apr 12, 2021 | 61.93 | 62.47 | 60.67 | 61.77 | 508,217 | -0.65(-1.05%) |
Apr 09, 2021 | 61.89 | 63.15 | 60.57 | 62.42 | 661,925 | +0.33(+0.53%) |
Apr 08, 2021 | 61.53 | 62.26 | 59.95 | 62.09 | 789,673 | +1.14(+1.87%) |
Apr 07, 2021 | 60.81 | 61.69 | 60.38 | 60.95 | 530,691 | -0.37(-0.60%) |
Apr 06, 2021 | 60.98 | 62.22 | 60.52 | 61.32 | 833,511 | +0.99(+1.65%) |
Apr 05, 2021 | 61.47 | 61.98 | 59.74 | 60.33 | 1,067,650 | +0.37(+0.62%) |
Apr 01, 2021 | 58.63 | 60.38 | 58.17 | 59.96 | 1,241,033 | +2.50(+4.36%) |
Mar 31, 2021 | 57.64 | 58.17 | 57.25 | 57.45 | 1,350,383 | -0.08(-0.14%) |
Mar 30, 2021 | 55.32 | 57.92 | 55.32 | 57.53 | 758,359 | +2.11(+3.82%) |
Mar 29, 2021 | 57.80 | 58.50 | 55.27 | 55.42 | 916,917 | -3.02(-5.17%) |
Mar 26, 2021 | 59.37 | 59.44 | 56.48 | 58.44 | 860,605 | -0.26(-0.45%) |
Mar 25, 2021 | 54.42 | 59.02 | 53.79 | 58.70 | 1,291,105 | +3.14(+5.65%) |
Mar 24, 2021 | 58.40 | 59.80 | 55.54 | 55.56 | 1,382,960 | -1.72(-2.99%) |
Mar 23, 2021 | 58.73 | 59.49 | 56.65 | 57.28 | 1,273,210 | -1.72(-2.92%) |
Mar 22, 2021 | 61.00 | 61.23 | 58.95 | 59.00 | 828,205 | -1.99(-3.26%) |
Mar 19, 2021 | 59.34 | 61.53 | 58.96 | 60.99 | 1,637,983 | +1.62(+2.72%) |
Mar 18, 2021 | 62.37 | 62.87 | 58.99 | 59.37 | 1,126,329 | -3.55(-5.64%) |
Mar 17, 2021 | 60.27 | 62.94 | 59.70 | 62.92 | 1,219,704 | +2.16(+3.56%) |
Mar 16, 2021 | 62.76 | 63.13 | 59.90 | 60.76 | 834,582 | -2.47(-3.90%) |
Mar 15, 2021 | 63.45 | 64.92 | 62.58 | 63.22 | 893,709 | +0.92(+1.47%) |
Mar 12, 2021 | 63.74 | 64.48 | 61.92 | 62.30 | 1,011,155 | -1.62(-2.53%) |
Mar 11, 2021 | 60.23 | 64.26 | 59.19 | 63.92 | 1,586,614 | +4.60(+7.75%) |
Mar 10, 2021 | 57.32 | 59.55 | 56.89 | 59.32 | 1,236,121 | +2.45(+4.30%) |
Mar 09, 2021 | 60.64 | 61.09 | 56.76 | 56.88 | 1,264,499 | -2.53(-4.26%) |
Mar 08, 2021 | 59.24 | 61.25 | 58.36 | 59.41 | 1,776,253 | +0.54(+0.91%) |
Mar 05, 2021 | 58.32 | 58.99 | 52.79 | 58.88 | 1,802,284 | +1.59(+2.77%) |
Mar 04, 2021 | 58.93 | 59.64 | 54.72 | 57.29 | 2,223,318 | -2.06(-3.46%) |
Mar 03, 2021 | 60.86 | 61.92 | 59.32 | 59.34 | 1,221,476 | -1.01(-1.68%) |
Mar 02, 2021 | 60.39 | 61.71 | 59.64 | 60.36 | 1,348,194 | -0.18(-0.29%) |
Mar 01, 2021 | 58.76 | 60.63 | 58.41 | 60.53 | 1,582,015 | +3.33(+5.83%) |
Feb 26, 2021 | 55.31 | 58.18 | 54.00 | 57.20 | 1,473,579 | +2.92(+5.39%) |
Feb 25, 2021 | 58.25 | 58.59 | 54.08 | 54.28 | 1,426,115 | -4.60(-7.81%) |
Feb 24, 2021 | 55.98 | 59.05 | 55.71 | 58.88 | 1,872,682 | +2.91(+5.21%) |
Feb 23, 2021 | 55.03 | 56.34 | 53.25 | 55.96 | 1,558,249 | +0.54(+0.97%) |
Feb 22, 2021 | 51.61 | 55.92 | 51.47 | 55.43 | 3,024,307 | +3.87(+7.50%) |
Feb 19, 2021 | 50.76 | 52.13 | 50.14 | 51.56 | 1,631,210 | +1.10(+2.18%) |
Feb 18, 2021 | 51.18 | 51.47 | 49.72 | 50.46 | 1,001,127 | -0.95(-1.86%) |
Feb 17, 2021 | 51.89 | 52.84 | 50.43 | 51.41 | 1,522,516 | -1.80(-3.39%) |
Feb 16, 2021 | 53.44 | 54.24 | 52.86 | 53.21 | 1,394,896 | +0.51(+0.96%) |
Feb 12, 2021 | 52.17 | 52.80 | 51.40 | 52.71 | 410,086 | +0.27(+0.52%) |
Feb 11, 2021 | 52.47 | 53.60 | 51.83 | 52.43 | 822,217 | +0.09(+0.17%) |
Feb 10, 2021 | 52.31 | 53.43 | 52.10 | 52.35 | 592,908 | +0.27(+0.52%) |
Feb 09, 2021 | 52.90 | 54.08 | 51.97 | 52.07 | 978,749 | -1.13(-2.12%) |
Feb 08, 2021 | 52.52 | 53.24 | 50.96 | 53.20 | 1,004,359 | +1.50(+2.90%) |
Feb 05, 2021 | 49.82 | 52.29 | 49.77 | 51.70 | 1,050,768 | +2.59(+5.28%) |
Feb 04, 2021 | 46.81 | 49.41 | 46.81 | 49.11 | 1,152,071 | +2.32(+4.96%) |
Feb 03, 2021 | 46.80 | 47.25 | 45.95 | 46.79 | 582,414 | +0.13(+0.27%) |
Feb 02, 2021 | 46.17 | 47.24 | 45.25 | 46.67 | 904,870 | +1.73(+3.86%) |