Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.01 | 64.62 | 63.15 | 64.39 | 894,452 | -0.31(-0.48%) |
Apr 29, 2021 | 66.81 | 67.35 | 63.30 | 64.70 | 1,431,685 | -1.87(-2.81%) |
Apr 28, 2021 | 69.11 | 69.11 | 65.38 | 66.57 | 1,831,217 | -0.57(-0.86%) |
Apr 27, 2021 | 66.50 | 67.52 | 65.49 | 67.15 | 1,473,508 | +1.67(+2.56%) |
Apr 26, 2021 | 65.49 | 66.43 | 65.08 | 65.47 | 786,279 | +0.40(+0.61%) |
Apr 23, 2021 | 63.95 | 65.46 | 63.23 | 65.07 | 1,033,135 | +1.58(+2.48%) |
Apr 22, 2021 | 63.58 | 64.84 | 62.99 | 63.50 | 798,245 | -0.09(-0.14%) |
Apr 21, 2021 | 61.30 | 63.77 | 60.43 | 63.59 | 740,496 | +2.20(+3.58%) |
Apr 20, 2021 | 61.80 | 62.07 | 59.14 | 61.39 | 807,743 | -0.68(-1.10%) |
Apr 19, 2021 | 63.35 | 64.21 | 61.46 | 62.07 | 909,137 | -1.81(-2.83%) |
Apr 16, 2021 | 64.33 | 65.05 | 63.78 | 63.88 | 1,096,929 | +0.47(+0.74%) |
Apr 15, 2021 | 63.10 | 63.43 | 61.50 | 63.41 | 661,152 | +0.99(+1.59%) |
Apr 14, 2021 | 62.13 | 63.48 | 61.77 | 62.42 | 489,630 | +0.54(+0.87%) |
Apr 13, 2021 | 61.10 | 62.42 | 60.28 | 61.88 | 722,873 | +0.18(+0.28%) |
Apr 12, 2021 | 61.87 | 62.41 | 60.61 | 61.71 | 508,731 | -0.65(-1.05%) |
Apr 09, 2021 | 61.82 | 63.09 | 60.51 | 62.36 | 662,595 | +0.33(+0.53%) |
Apr 08, 2021 | 61.46 | 62.19 | 59.89 | 62.03 | 790,472 | +1.14(+1.87%) |
Apr 07, 2021 | 60.75 | 61.63 | 60.31 | 60.89 | 531,229 | -0.37(-0.60%) |
Apr 06, 2021 | 60.92 | 62.15 | 60.46 | 61.26 | 834,354 | +0.99(+1.65%) |
Apr 05, 2021 | 61.40 | 61.92 | 59.68 | 60.27 | 1,068,730 | +0.37(+0.62%) |
Apr 01, 2021 | 58.57 | 60.31 | 58.11 | 59.90 | 1,242,289 | +2.50(+4.36%) |
Mar 31, 2021 | 57.58 | 58.11 | 57.19 | 57.39 | 1,351,750 | -0.08(-0.14%) |
Mar 30, 2021 | 55.26 | 57.86 | 55.26 | 57.47 | 759,126 | +2.11(+3.82%) |
Mar 29, 2021 | 57.74 | 58.45 | 55.21 | 55.36 | 917,845 | -3.02(-5.17%) |
Mar 26, 2021 | 59.31 | 59.38 | 56.42 | 58.38 | 861,476 | -0.26(-0.45%) |
Mar 25, 2021 | 54.37 | 58.96 | 53.73 | 58.64 | 1,292,412 | +3.13(+5.65%) |
Mar 24, 2021 | 58.34 | 59.74 | 55.49 | 55.51 | 1,384,360 | -1.71(-2.99%) |
Mar 23, 2021 | 58.67 | 59.43 | 56.60 | 57.22 | 1,274,498 | -1.72(-2.92%) |
Mar 22, 2021 | 60.94 | 61.17 | 58.89 | 58.94 | 829,043 | -1.99(-3.26%) |
Mar 19, 2021 | 59.28 | 61.46 | 58.90 | 60.93 | 1,639,641 | +1.62(+2.72%) |
Mar 18, 2021 | 62.31 | 62.81 | 58.93 | 59.31 | 1,127,469 | -3.54(-5.64%) |
Mar 17, 2021 | 60.21 | 62.87 | 59.64 | 62.86 | 1,220,938 | +2.16(+3.56%) |
Mar 16, 2021 | 62.70 | 63.07 | 59.84 | 60.69 | 835,427 | -2.46(-3.90%) |
Mar 15, 2021 | 63.39 | 64.85 | 62.51 | 63.16 | 894,613 | +0.91(+1.47%) |
Mar 12, 2021 | 63.67 | 64.41 | 61.86 | 62.24 | 1,012,178 | -1.62(-2.53%) |
Mar 11, 2021 | 60.17 | 64.20 | 59.13 | 63.86 | 1,588,219 | +4.59(+7.75%) |
Mar 10, 2021 | 57.26 | 59.49 | 56.83 | 59.26 | 1,237,372 | +2.44(+4.30%) |
Mar 09, 2021 | 60.58 | 61.03 | 56.70 | 56.82 | 1,265,779 | -2.53(-4.26%) |
Mar 08, 2021 | 59.18 | 61.19 | 58.30 | 59.35 | 1,778,050 | +0.54(+0.91%) |
Mar 05, 2021 | 58.26 | 58.93 | 52.74 | 58.82 | 1,804,108 | +1.59(+2.77%) |
Mar 04, 2021 | 58.87 | 59.57 | 54.67 | 57.23 | 2,225,568 | -2.05(-3.46%) |
Mar 03, 2021 | 60.80 | 61.85 | 59.26 | 59.28 | 1,222,712 | -1.01(-1.68%) |
Mar 02, 2021 | 60.32 | 61.65 | 59.57 | 60.30 | 1,349,559 | -0.18(-0.29%) |
Mar 01, 2021 | 58.70 | 60.57 | 58.35 | 60.47 | 1,583,616 | +3.33(+5.83%) |
Feb 26, 2021 | 55.25 | 58.12 | 53.95 | 57.14 | 1,475,071 | +2.92(+5.39%) |
Feb 25, 2021 | 58.19 | 58.53 | 54.03 | 54.22 | 1,427,558 | -4.59(-7.81%) |
Feb 24, 2021 | 55.92 | 58.99 | 55.65 | 58.82 | 1,874,578 | +2.91(+5.21%) |
Feb 23, 2021 | 54.97 | 56.28 | 53.20 | 55.90 | 1,559,826 | +0.54(+0.97%) |
Feb 22, 2021 | 51.55 | 55.87 | 51.42 | 55.37 | 3,027,367 | +3.86(+7.50%) |
Feb 19, 2021 | 50.71 | 52.08 | 50.09 | 51.51 | 1,632,861 | +1.10(+2.18%) |
Feb 18, 2021 | 51.13 | 51.42 | 49.67 | 50.41 | 1,002,140 | -0.95(-1.86%) |
Feb 17, 2021 | 51.84 | 52.79 | 50.38 | 51.36 | 1,524,056 | -1.80(-3.39%) |
Feb 16, 2021 | 53.38 | 54.18 | 52.81 | 53.16 | 1,396,308 | +0.51(+0.96%) |
Feb 12, 2021 | 52.12 | 52.75 | 51.35 | 52.65 | 410,501 | +0.27(+0.52%) |
Feb 11, 2021 | 52.42 | 53.55 | 51.78 | 52.38 | 823,049 | +0.09(+0.17%) |
Feb 10, 2021 | 52.25 | 53.37 | 52.04 | 52.29 | 593,508 | +0.27(+0.52%) |
Feb 09, 2021 | 52.85 | 54.03 | 51.91 | 52.02 | 979,740 | -1.13(-2.12%) |
Feb 08, 2021 | 52.47 | 53.19 | 50.91 | 53.15 | 1,005,376 | +1.50(+2.90%) |
Feb 05, 2021 | 49.77 | 52.23 | 49.72 | 51.65 | 1,051,831 | +2.59(+5.28%) |
Feb 04, 2021 | 46.76 | 49.36 | 46.76 | 49.06 | 1,153,237 | +2.32(+4.96%) |
Feb 03, 2021 | 46.75 | 47.20 | 45.91 | 46.74 | 583,003 | +0.13(+0.27%) |
Feb 02, 2021 | 46.12 | 47.19 | 45.21 | 46.62 | 905,786 | +1.73(+3.86%) |