Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 61.18 | 63.00 | 59.52 | 60.46 | 411,200 | -1.32(-2.14%) |
Apr 29, 2021 | 59.81 | 62.46 | 58.63 | 61.78 | 321,435 | +2.04(+3.41%) |
Apr 28, 2021 | 60.84 | 62.25 | 59.00 | 59.74 | 581,826 | -0.65(-1.08%) |
Apr 27, 2021 | 59.81 | 64.97 | 59.51 | 60.39 | 1,167,670 | +1.68(+2.86%) |
Apr 26, 2021 | 58.63 | 61.50 | 56.41 | 58.71 | 1,353,886 | +5.82(+11.00%) |
Apr 23, 2021 | 52.86 | 54.13 | 51.20 | 52.89 | 371,700 | +0.02(+0.04%) |
Apr 22, 2021 | 54.92 | 55.50 | 52.87 | 52.87 | 507,115 | -1.73(-3.17%) |
Apr 21, 2021 | 50.68 | 54.62 | 50.05 | 54.60 | 534,004 | +3.97(+7.84%) |
Apr 20, 2021 | 51.75 | 53.07 | 50.18 | 50.63 | 488,979 | -1.30(-2.50%) |
Apr 19, 2021 | 53.48 | 54.37 | 51.13 | 51.93 | 202,843 | -1.51(-2.83%) |
Apr 16, 2021 | 52.60 | 53.56 | 51.67 | 53.44 | 251,200 | +0.84(+1.60%) |
Apr 15, 2021 | 53.69 | 54.74 | 52.11 | 52.60 | 198,059 | -0.95(-1.77%) |
Apr 14, 2021 | 51.50 | 55.20 | 51.23 | 53.55 | 272,758 | +1.84(+3.56%) |
Apr 13, 2021 | 51.90 | 52.39 | 51.00 | 51.71 | 384,146 | -0.18(-0.35%) |
Apr 12, 2021 | 52.70 | 53.18 | 51.51 | 51.89 | 326,911 | -1.10(-2.08%) |
Apr 09, 2021 | 53.61 | 54.57 | 52.84 | 52.99 | 271,000 | -1.10(-2.03%) |
Apr 08, 2021 | 55.22 | 55.43 | 53.63 | 54.09 | 211,827 | -0.15(-0.28%) |
Apr 07, 2021 | 55.98 | 56.55 | 54.14 | 54.24 | 171,721 | -1.99(-3.54%) |
Apr 06, 2021 | 57.20 | 57.75 | 56.00 | 56.23 | 165,325 | -0.77(-1.35%) |
Apr 05, 2021 | 58.32 | 58.80 | 56.42 | 57.00 | 282,118 | -0.50(-0.87%) |
Apr 01, 2021 | 57.33 | 58.43 | 56.66 | 57.50 | 249,400 | +0.88(+1.55%) |
Mar 31, 2021 | 56.22 | 57.49 | 55.94 | 56.62 | 400,341 | +0.71(+1.27%) |
Mar 30, 2021 | 56.73 | 57.22 | 55.30 | 55.91 | 486,443 | -1.37(-2.39%) |
Mar 29, 2021 | 58.95 | 59.41 | 57.07 | 57.28 | 179,585 | -1.96(-3.31%) |
Mar 26, 2021 | 59.34 | 60.50 | 57.62 | 59.24 | 224,700 | -0.08(-0.13%) |
Mar 25, 2021 | 58.00 | 59.92 | 55.96 | 59.32 | 363,700 | +0.88(+1.51%) |
Mar 24, 2021 | 61.93 | 61.93 | 58.25 | 58.44 | 445,754 | -2.56(-4.20%) |
Mar 23, 2021 | 63.28 | 63.28 | 60.58 | 61.00 | 425,129 | -2.53(-3.98%) |
Mar 22, 2021 | 64.87 | 65.46 | 62.96 | 63.53 | 223,500 | -1.07(-1.66%) |
Mar 19, 2021 | 63.60 | 64.91 | 62.51 | 64.60 | 545,100 | +1.58(+2.51%) |
Mar 18, 2021 | 67.42 | 67.74 | 62.13 | 63.02 | 392,942 | -5.06(-7.43%) |
Mar 17, 2021 | 65.44 | 68.38 | 64.86 | 68.08 | 289,150 | +2.33(+3.54%) |
Mar 16, 2021 | 65.42 | 65.80 | 63.69 | 65.75 | 263,816 | +0.53(+0.81%) |
Mar 15, 2021 | 66.50 | 66.75 | 64.87 | 65.22 | 297,328 | -1.27(-1.91%) |
Mar 12, 2021 | 67.29 | 67.48 | 65.25 | 66.49 | 231,300 | -0.99(-1.47%) |
Mar 11, 2021 | 65.01 | 68.12 | 63.50 | 67.48 | 358,069 | +3.43(+5.36%) |
Mar 10, 2021 | 65.37 | 66.08 | 63.95 | 64.05 | 257,974 | -0.85(-1.31%) |
Mar 09, 2021 | 63.68 | 66.93 | 63.01 | 64.90 | 300,326 | +2.08(+3.31%) |
Mar 08, 2021 | 64.69 | 65.26 | 62.62 | 62.82 | 287,869 | -2.20(-3.38%) |
Mar 05, 2021 | 65.65 | 66.00 | 61.01 | 65.02 | 470,400 | -1.19(-1.80%) |
Mar 04, 2021 | 69.85 | 71.43 | 65.81 | 66.21 | 526,476 | -3.97(-5.66%) |
Mar 03, 2021 | 69.37 | 71.49 | 68.70 | 70.18 | 247,304 | +0.42(+0.60%) |
Mar 02, 2021 | 70.01 | 72.00 | 69.10 | 69.76 | 223,793 | +0.56(+0.81%) |
Mar 01, 2021 | 67.28 | 71.74 | 66.54 | 69.20 | 473,424 | +1.84(+2.73%) |
Feb 26, 2021 | 68.33 | 69.75 | 66.01 | 67.36 | 333,200 | -1.02(-1.49%) |
Feb 25, 2021 | 71.36 | 72.75 | 68.17 | 68.38 | 280,885 | -3.60(-5.00%) |
Feb 24, 2021 | 70.58 | 72.04 | 69.40 | 71.98 | 228,442 | +2.05(+2.93%) |
Feb 23, 2021 | 68.05 | 70.70 | 66.10 | 69.93 | 401,740 | +0.50(+0.72%) |
Feb 22, 2021 | 71.63 | 72.07 | 69.20 | 69.43 | 264,986 | -2.84(-3.93%) |
Feb 19, 2021 | 71.52 | 73.15 | 71.26 | 72.27 | 290,100 | +1.09(+1.53%) |
Feb 18, 2021 | 71.30 | 72.28 | 70.01 | 71.18 | 330,236 | -0.84(-1.17%) |
Feb 17, 2021 | 73.98 | 74.24 | 71.38 | 72.02 | 281,036 | -2.69(-3.60%) |
Feb 16, 2021 | 75.25 | 75.86 | 74.10 | 74.71 | 243,259 | +0.08(+0.11%) |
Feb 12, 2021 | 73.75 | 74.94 | 72.03 | 74.63 | 275,000 | +0.93(+1.26%) |
Feb 11, 2021 | 75.76 | 75.85 | 73.18 | 73.70 | 195,787 | -1.30(-1.73%) |
Feb 10, 2021 | 75.51 | 76.48 | 72.40 | 75.00 | 176,881 | -0.05(-0.07%) |
Feb 09, 2021 | 75.36 | 77.08 | 74.95 | 75.05 | 215,492 | -0.22(-0.29%) |
Feb 08, 2021 | 76.15 | 77.25 | 74.71 | 75.27 | 248,998 | +0.02(+0.03%) |
Feb 05, 2021 | 76.54 | 76.62 | 73.95 | 75.25 | 219,500 | -0.63(-0.83%) |
Feb 04, 2021 | 75.93 | 78.00 | 75.00 | 75.88 | 298,533 | +0.35(+0.46%) |
Feb 03, 2021 | 73.90 | 75.64 | 73.53 | 75.53 | 215,666 | +1.80(+2.44%) |
Feb 02, 2021 | 72.00 | 73.99 | 71.94 | 73.73 | 251,399 | +2.84(+4.01%) |