Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.40 | 65.98 | 63.63 | 64.10 | 83,400 | -1.45(-2.21%) |
Apr 29, 2021 | 66.24 | 68.42 | 63.86 | 65.55 | 74,952 | -0.63(-0.95%) |
Apr 28, 2021 | 64.91 | 66.94 | 63.58 | 66.18 | 46,940 | +0.62(+0.95%) |
Apr 27, 2021 | 67.69 | 67.69 | 65.39 | 65.56 | 86,448 | -0.99(-1.49%) |
Apr 26, 2021 | 68.06 | 68.73 | 65.90 | 66.55 | 155,815 | +1.72(+2.65%) |
Apr 23, 2021 | 63.36 | 66.31 | 63.00 | 64.83 | 109,300 | +1.96(+3.12%) |
Apr 22, 2021 | 62.29 | 65.25 | 60.67 | 62.87 | 188,817 | +0.36(+0.58%) |
Apr 21, 2021 | 57.93 | 62.73 | 57.36 | 62.51 | 153,601 | +4.21(+7.22%) |
Apr 20, 2021 | 59.64 | 60.02 | 56.63 | 58.30 | 152,752 | -1.82(-3.03%) |
Apr 19, 2021 | 60.84 | 61.45 | 59.53 | 60.12 | 136,312 | -0.64(-1.05%) |
Apr 16, 2021 | 59.71 | 61.00 | 58.04 | 60.76 | 118,800 | +1.54(+2.60%) |
Apr 15, 2021 | 60.45 | 60.45 | 57.53 | 59.22 | 96,859 | -0.51(-0.85%) |
Apr 14, 2021 | 60.11 | 61.86 | 59.56 | 59.73 | 89,569 | -0.16(-0.27%) |
Apr 13, 2021 | 59.61 | 61.19 | 58.45 | 59.89 | 133,156 | +0.40(+0.67%) |
Apr 12, 2021 | 58.08 | 59.82 | 56.50 | 59.49 | 166,622 | +1.41(+2.43%) |
Apr 09, 2021 | 57.31 | 58.63 | 56.53 | 58.08 | 86,400 | +0.51(+0.89%) |
Apr 08, 2021 | 55.20 | 57.85 | 55.01 | 57.57 | 209,378 | +2.64(+4.81%) |
Apr 07, 2021 | 56.31 | 57.97 | 54.54 | 54.93 | 137,293 | -1.81(-3.19%) |
Apr 06, 2021 | 55.96 | 58.10 | 55.71 | 56.74 | 114,837 | +1.11(+2.00%) |
Apr 05, 2021 | 55.35 | 56.19 | 54.13 | 55.63 | 102,725 | +0.87(+1.59%) |
Apr 01, 2021 | 53.56 | 54.92 | 53.08 | 54.76 | 140,800 | +2.83(+5.45%) |
Mar 31, 2021 | 51.86 | 53.48 | 51.59 | 51.93 | 174,569 | +0.83(+1.62%) |
Mar 30, 2021 | 50.67 | 51.42 | 49.11 | 51.10 | 152,576 | +0.39(+0.77%) |
Mar 29, 2021 | 52.96 | 53.57 | 50.31 | 50.71 | 140,888 | -2.15(-4.07%) |
Mar 26, 2021 | 54.55 | 54.69 | 50.68 | 52.86 | 135,600 | -1.13(-2.09%) |
Mar 25, 2021 | 50.23 | 54.66 | 49.03 | 53.99 | 163,198 | +2.63(+5.12%) |
Mar 24, 2021 | 53.49 | 54.62 | 51.06 | 51.36 | 183,260 | -1.86(-3.49%) |
Mar 23, 2021 | 54.42 | 54.59 | 51.66 | 53.22 | 188,967 | -2.04(-3.69%) |
Mar 22, 2021 | 56.84 | 58.92 | 54.75 | 55.26 | 130,616 | -0.81(-1.44%) |
Mar 19, 2021 | 55.25 | 56.62 | 54.11 | 56.07 | 334,900 | +0.12(+0.21%) |
Mar 18, 2021 | 61.72 | 61.72 | 55.21 | 55.95 | 273,530 | -5.83(-9.44%) |
Mar 17, 2021 | 59.99 | 62.87 | 57.21 | 61.78 | 272,399 | +0.42(+0.68%) |
Mar 16, 2021 | 63.00 | 64.62 | 59.41 | 61.36 | 268,076 | -1.07(-1.71%) |
Mar 15, 2021 | 63.51 | 64.00 | 60.38 | 62.43 | 291,704 | -0.61(-0.97%) |
Mar 12, 2021 | 65.55 | 65.57 | 60.20 | 63.04 | 400,800 | -0.47(-0.74%) |
Mar 11, 2021 | 55.36 | 65.74 | 52.00 | 63.51 | 974,825 | +8.67(+15.81%) |
Mar 10, 2021 | 55.00 | 56.43 | 53.95 | 54.84 | 352,775 | +1.12(+2.08%) |
Mar 09, 2021 | 50.21 | 54.46 | 50.21 | 53.72 | 234,864 | +4.57(+9.30%) |
Mar 08, 2021 | 49.42 | 51.69 | 48.10 | 49.15 | 268,539 | -0.63(-1.27%) |
Mar 05, 2021 | 50.00 | 50.00 | 45.14 | 49.78 | 285,900 | +0.27(+0.55%) |
Mar 04, 2021 | 47.69 | 50.89 | 46.03 | 49.51 | 409,998 | +0.50(+1.02%) |
Mar 03, 2021 | 53.50 | 53.93 | 46.16 | 49.01 | 494,524 | -3.85(-7.28%) |
Mar 02, 2021 | 52.26 | 54.47 | 51.30 | 52.86 | 213,401 | +0.67(+1.28%) |
Mar 01, 2021 | 49.09 | 52.70 | 49.09 | 52.19 | 201,267 | +3.84(+7.94%) |
Feb 26, 2021 | 46.21 | 49.69 | 44.60 | 48.35 | 371,400 | +2.18(+4.72%) |
Feb 25, 2021 | 46.00 | 47.00 | 44.11 | 46.17 | 558,909 | -0.23(-0.50%) |
Feb 24, 2021 | 50.22 | 50.85 | 45.44 | 46.40 | 361,028 | -2.65(-5.40%) |
Feb 23, 2021 | 51.82 | 53.75 | 47.26 | 49.05 | 719,197 | -7.54(-13.32%) |
Feb 22, 2021 | 55.05 | 59.99 | 54.88 | 56.59 | 500,029 | +1.67(+3.04%) |
Feb 19, 2021 | 53.57 | 55.20 | 53.00 | 54.92 | 172,000 | +1.61(+3.02%) |
Feb 18, 2021 | 53.85 | 54.29 | 50.47 | 53.31 | 240,606 | -1.26(-2.31%) |
Feb 17, 2021 | 54.22 | 55.34 | 51.58 | 54.57 | 255,662 | -0.54(-0.98%) |
Feb 16, 2021 | 58.16 | 58.16 | 54.80 | 55.11 | 160,955 | -1.31(-2.32%) |
Feb 12, 2021 | 55.85 | 56.51 | 54.36 | 56.42 | 111,600 | +0.46(+0.82%) |
Feb 11, 2021 | 58.00 | 58.50 | 54.75 | 55.96 | 205,739 | -2.04(-3.52%) |
Feb 10, 2021 | 58.25 | 58.28 | 54.31 | 58.00 | 269,106 | +0.33(+0.57%) |
Feb 09, 2021 | 57.26 | 58.22 | 56.95 | 57.67 | 172,583 | +0.83(+1.46%) |
Feb 08, 2021 | 56.81 | 58.26 | 56.00 | 56.84 | 244,439 | +0.96(+1.72%) |
Feb 05, 2021 | 54.50 | 55.99 | 53.37 | 55.88 | 141,300 | +2.10(+3.90%) |
Feb 04, 2021 | 54.50 | 54.78 | 53.30 | 53.78 | 173,437 | +0.17(+0.32%) |
Feb 03, 2021 | 54.53 | 55.00 | 52.19 | 53.61 | 153,923 | -0.41(-0.76%) |
Feb 02, 2021 | 50.62 | 54.85 | 50.05 | 54.02 | 306,537 | +4.79(+9.73%) |