Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 61.43 | 63.23 | 61.33 | 63.03 | 1,348,503 | +1.27(+2.06%) |
Apr 29, 2021 | 61.91 | 62.59 | 61.34 | 61.76 | 744,393 | +0.43(+0.70%) |
Apr 28, 2021 | 61.67 | 61.93 | 61.31 | 61.33 | 743,926 | -0.24(-0.38%) |
Apr 27, 2021 | 62.06 | 62.08 | 61.54 | 61.57 | 779,615 | -0.44(-0.71%) |
Apr 26, 2021 | 62.26 | 62.29 | 61.78 | 62.01 | 536,730 | +0.24(+0.40%) |
Apr 23, 2021 | 62.04 | 62.26 | 61.45 | 61.76 | 678,410 | -0.33(-0.53%) |
Apr 22, 2021 | 62.24 | 62.62 | 61.99 | 62.09 | 844,991 | -0.13(-0.20%) |
Apr 21, 2021 | 62.18 | 62.44 | 61.74 | 62.22 | 783,902 | +0.18(+0.28%) |
Apr 20, 2021 | 61.37 | 62.14 | 61.07 | 62.04 | 720,210 | +0.50(+0.81%) |
Apr 19, 2021 | 60.88 | 61.54 | 60.52 | 61.54 | 690,155 | +0.86(+1.41%) |
Apr 16, 2021 | 61.00 | 61.16 | 60.66 | 60.68 | 674,727 | -0.09(-0.15%) |
Apr 15, 2021 | 60.37 | 60.81 | 60.10 | 60.78 | 1,031,829 | +0.65(+1.08%) |
Apr 14, 2021 | 60.52 | 60.68 | 60.02 | 60.13 | 626,584 | -0.37(-0.61%) |
Apr 13, 2021 | 60.01 | 60.52 | 59.71 | 60.50 | 653,789 | +0.53(+0.88%) |
Apr 12, 2021 | 59.40 | 59.98 | 59.04 | 59.97 | 760,634 | +0.57(+0.96%) |
Apr 09, 2021 | 59.67 | 59.87 | 59.12 | 59.40 | 703,004 | -0.31(-0.52%) |
Apr 08, 2021 | 59.77 | 60.36 | 59.52 | 59.71 | 815,509 | -0.06(-0.10%) |
Apr 07, 2021 | 60.29 | 60.79 | 59.46 | 59.77 | 1,292,695 | -1.20(-1.97%) |
Apr 06, 2021 | 60.47 | 60.98 | 60.39 | 60.97 | 1,172,085 | +0.29(+0.47%) |
Apr 05, 2021 | 61.02 | 61.27 | 60.07 | 60.68 | 1,307,795 | -0.22(-0.36%) |
Apr 01, 2021 | 59.97 | 60.91 | 59.74 | 60.90 | 1,359,315 | +1.35(+2.26%) |
Mar 31, 2021 | 59.27 | 60.58 | 59.06 | 59.56 | 2,314,329 | +0.06(+0.10%) |
Mar 30, 2021 | 58.88 | 59.68 | 58.88 | 59.50 | 1,270,063 | +0.19(+0.32%) |
Mar 29, 2021 | 59.20 | 59.67 | 59.02 | 59.31 | 2,505,670 | +0.12(+0.21%) |
Mar 26, 2021 | 58.31 | 59.25 | 58.01 | 59.18 | 2,985,873 | +1.20(+2.07%) |
Mar 25, 2021 | 57.22 | 58.24 | 56.54 | 57.98 | 1,283,960 | +0.66(+1.16%) |
Mar 24, 2021 | 57.82 | 58.51 | 57.32 | 57.32 | 1,428,283 | -0.32(-0.55%) |
Mar 23, 2021 | 57.81 | 58.29 | 57.39 | 57.63 | 1,064,955 | -0.35(-0.60%) |
Mar 22, 2021 | 57.22 | 58.12 | 57.10 | 57.98 | 1,996,987 | +1.10(+1.94%) |
Mar 19, 2021 | 57.47 | 57.80 | 56.88 | 56.88 | 1,737,529 | -0.72(-1.25%) |
Mar 18, 2021 | 58.67 | 58.89 | 57.42 | 57.60 | 1,516,519 | -1.32(-2.24%) |
Mar 17, 2021 | 57.89 | 58.92 | 57.85 | 58.92 | 1,534,419 | +0.94(+1.62%) |
Mar 16, 2021 | 58.05 | 58.39 | 57.73 | 57.98 | 1,261,461 | -0.07(-0.13%) |
Mar 15, 2021 | 57.60 | 58.51 | 57.31 | 58.05 | 1,322,464 | +0.61(+1.07%) |
Mar 12, 2021 | 56.65 | 57.58 | 56.30 | 57.44 | 1,456,100 | +1.03(+1.82%) |
Mar 11, 2021 | 56.94 | 57.00 | 56.24 | 56.41 | 1,612,202 | -0.26(-0.45%) |
Mar 10, 2021 | 56.19 | 56.94 | 56.08 | 56.67 | 1,105,894 | +0.61(+1.09%) |
Mar 09, 2021 | 56.44 | 56.81 | 56.05 | 56.05 | 1,210,589 | -0.38(-0.68%) |
Mar 08, 2021 | 56.57 | 57.04 | 56.07 | 56.44 | 1,036,165 | +0.29(+0.52%) |
Mar 05, 2021 | 55.90 | 56.29 | 54.83 | 56.15 | 1,615,986 | +0.42(+0.76%) |
Mar 04, 2021 | 56.56 | 56.70 | 55.33 | 55.72 | 1,645,227 | -0.67(-1.19%) |
Mar 03, 2021 | 56.28 | 56.95 | 56.02 | 56.40 | 1,132,149 | +0.11(+0.19%) |
Mar 02, 2021 | 56.60 | 56.83 | 55.87 | 56.29 | 1,539,746 | -0.31(-0.54%) |
Mar 01, 2021 | 58.10 | 58.59 | 56.59 | 56.59 | 1,462,512 | -0.25(-0.44%) |
Feb 26, 2021 | 58.05 | 58.34 | 56.83 | 56.84 | 1,421,976 | -1.17(-2.02%) |
Feb 25, 2021 | 59.70 | 60.13 | 57.59 | 58.01 | 1,151,094 | -1.48(-2.50%) |
Feb 24, 2021 | 58.55 | 59.65 | 58.20 | 59.50 | 1,134,752 | +1.07(+1.83%) |
Feb 23, 2021 | 57.60 | 58.44 | 57.28 | 58.43 | 1,213,575 | +1.34(+2.35%) |
Feb 22, 2021 | 56.82 | 57.50 | 56.52 | 57.08 | 1,205,449 | +0.41(+0.73%) |
Feb 19, 2021 | 56.49 | 57.01 | 56.19 | 56.67 | 1,118,119 | +0.36(+0.65%) |
Feb 18, 2021 | 56.81 | 57.11 | 56.23 | 56.30 | 1,033,662 | -0.61(-1.06%) |
Feb 17, 2021 | 57.23 | 57.54 | 56.91 | 56.91 | 821,559 | -0.45(-0.78%) |
Feb 16, 2021 | 58.68 | 59.69 | 56.90 | 57.36 | 1,524,739 | -1.02(-1.75%) |
Feb 12, 2021 | 57.40 | 58.48 | 57.14 | 58.38 | 1,244,244 | +1.11(+1.94%) |
Feb 11, 2021 | 57.08 | 57.72 | 56.98 | 57.27 | 975,449 | +0.14(+0.25%) |
Feb 10, 2021 | 57.14 | 57.97 | 57.04 | 57.12 | 824,284 | +0.17(+0.29%) |
Feb 09, 2021 | 56.96 | 57.23 | 56.63 | 56.96 | 687,614 | +0.36(+0.63%) |
Feb 08, 2021 | 56.35 | 56.74 | 55.79 | 56.60 | 1,175,024 | +0.32(+0.57%) |
Feb 05, 2021 | 57.04 | 57.22 | 56.19 | 56.28 | 1,121,375 | -0.29(-0.51%) |
Feb 04, 2021 | 56.64 | 57.16 | 56.51 | 56.57 | 1,714,704 | +0.08(+0.15%) |
Feb 03, 2021 | 56.52 | 56.85 | 56.16 | 56.49 | 1,027,667 | -0.33(-0.58%) |
Feb 02, 2021 | 56.11 | 56.98 | 55.72 | 56.82 | 941,787 | +1.04(+1.86%) |