Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 58.00 | 58.47 | 56.72 | 56.95 | 4,293,200 | -1.69(-2.88%) |
Apr 29, 2021 | 61.57 | 62.18 | 58.04 | 58.64 | 4,949,542 | -3.62(-5.81%) |
Apr 28, 2021 | 62.98 | 63.00 | 61.63 | 62.26 | 3,848,984 | +0.75(+1.22%) |
Apr 27, 2021 | 63.53 | 64.43 | 61.35 | 61.51 | 3,913,947 | -1.24(-1.98%) |
Apr 26, 2021 | 61.30 | 62.76 | 60.86 | 62.75 | 4,054,849 | +1.69(+2.77%) |
Apr 23, 2021 | 62.00 | 62.92 | 60.28 | 61.06 | 3,573,600 | -0.58(-0.94%) |
Apr 22, 2021 | 66.00 | 66.00 | 60.23 | 61.64 | 6,778,330 | -1.36(-2.16%) |
Apr 21, 2021 | 63.00 | 64.29 | 62.42 | 63.00 | 3,626,270 | +0.36(+0.57%) |
Apr 20, 2021 | 61.50 | 64.50 | 60.91 | 62.64 | 7,722,141 | +1.88(+3.09%) |
Apr 19, 2021 | 59.50 | 61.20 | 59.50 | 60.76 | 2,381,249 | +1.40(+2.36%) |
Apr 16, 2021 | 58.28 | 60.11 | 57.30 | 59.36 | 3,340,200 | +2.20(+3.85%) |
Apr 15, 2021 | 57.86 | 58.07 | 56.92 | 57.16 | 2,655,151 | -0.80(-1.38%) |
Apr 14, 2021 | 59.85 | 60.10 | 57.77 | 57.96 | 2,528,109 | -0.91(-1.55%) |
Apr 13, 2021 | 58.82 | 60.00 | 58.21 | 58.87 | 2,855,889 | +0.41(+0.70%) |
Apr 12, 2021 | 59.00 | 59.21 | 57.88 | 58.46 | 2,858,345 | -0.05(-0.09%) |
Apr 09, 2021 | 58.00 | 58.78 | 57.34 | 58.51 | 2,790,800 | +0.39(+0.67%) |
Apr 08, 2021 | 58.00 | 59.13 | 58.00 | 58.12 | 3,390,571 | -0.07(-0.12%) |
Apr 07, 2021 | 58.00 | 59.62 | 55.97 | 58.19 | 6,906,162 | -0.26(-0.44%) |
Apr 06, 2021 | 55.06 | 59.06 | 55.01 | 58.45 | 4,911,667 | +3.64(+6.64%) |
Apr 05, 2021 | 56.60 | 57.00 | 54.02 | 54.81 | 3,293,652 | -1.50(-2.66%) |
Apr 01, 2021 | 56.00 | 58.74 | 55.11 | 56.31 | 6,820,000 | +2.46(+4.57%) |
Mar 31, 2021 | 54.44 | 55.71 | 53.40 | 53.85 | 7,745,292 | +0.43(+0.80%) |
Mar 30, 2021 | 54.00 | 56.71 | 52.37 | 53.42 | 8,985,224 | +1.33(+2.55%) |
Mar 29, 2021 | 55.03 | 56.20 | 50.31 | 52.09 | 16,492,006 | -4.11(-7.31%) |
Mar 26, 2021 | 57.00 | 57.19 | 48.53 | 56.20 | 34,084,300 | -4.52(-7.44%) |
Mar 25, 2021 | 60.18 | 61.56 | 59.17 | 60.72 | 4,227,072 | -0.36(-0.59%) |
Mar 24, 2021 | 63.09 | 63.09 | 60.22 | 61.08 | 4,937,945 | -2.33(-3.67%) |
Mar 23, 2021 | 64.69 | 64.83 | 63.19 | 63.41 | 4,804,091 | -1.61(-2.48%) |
Mar 22, 2021 | 65.12 | 65.69 | 64.32 | 65.02 | 2,372,109 | -0.73(-1.11%) |
Mar 19, 2021 | 65.84 | 66.84 | 64.83 | 65.75 | 3,027,200 | -0.02(-0.03%) |
Mar 18, 2021 | 67.91 | 67.94 | 65.65 | 65.77 | 3,811,119 | -1.61(-2.39%) |
Mar 17, 2021 | 69.00 | 69.34 | 66.36 | 67.38 | 4,637,599 | -2.95(-4.19%) |
Mar 16, 2021 | 70.34 | 71.35 | 69.60 | 70.33 | 2,294,403 | +0.39(+0.56%) |
Mar 15, 2021 | 69.55 | 70.51 | 68.95 | 69.94 | 1,265,455 | -0.26(-0.37%) |
Mar 12, 2021 | 67.94 | 71.27 | 67.65 | 70.20 | 4,482,300 | +1.67(+2.44%) |
Mar 11, 2021 | 69.86 | 69.86 | 66.93 | 68.53 | 7,278,970 | +1.60(+2.39%) |
Mar 10, 2021 | 75.53 | 78.07 | 66.60 | 66.93 | 7,948,831 | -8.82(-11.64%) |
Mar 09, 2021 | 72.00 | 76.00 | 70.63 | 75.75 | 10,994,123 | +6.91(+10.04%) |
Mar 08, 2021 | 74.00 | 74.67 | 65.46 | 68.84 | 11,797,647 | -7.20(-9.47%) |
Mar 05, 2021 | 75.11 | 76.53 | 74.33 | 76.04 | 2,728,600 | +0.92(+1.22%) |
Mar 04, 2021 | 76.43 | 78.03 | 74.27 | 75.12 | 3,468,384 | -1.28(-1.68%) |
Mar 03, 2021 | 79.81 | 79.89 | 75.50 | 76.40 | 2,688,448 | -2.08(-2.65%) |
Mar 02, 2021 | 80.07 | 82.69 | 77.93 | 78.48 | 1,638,277 | -1.31(-1.64%) |
Mar 01, 2021 | 80.39 | 81.60 | 79.48 | 79.79 | 2,025,883 | +2.25(+2.90%) |
Feb 26, 2021 | 76.31 | 78.83 | 75.68 | 77.54 | 3,575,200 | -0.13(-0.17%) |
Feb 25, 2021 | 80.70 | 81.42 | 77.01 | 77.67 | 3,500,489 | -3.67(-4.51%) |
Feb 24, 2021 | 83.37 | 83.51 | 79.02 | 81.34 | 3,046,417 | -2.32(-2.77%) |
Feb 23, 2021 | 83.26 | 84.58 | 80.12 | 83.66 | 3,245,073 | -1.17(-1.38%) |
Feb 22, 2021 | 87.85 | 88.64 | 84.71 | 84.83 | 3,873,639 | -5.32(-5.90%) |
Feb 19, 2021 | 87.68 | 90.81 | 87.50 | 90.15 | 2,987,100 | +3.57(+4.12%) |
Feb 18, 2021 | 84.64 | 86.91 | 83.95 | 86.58 | 1,467,413 | +0.88(+1.03%) |
Feb 17, 2021 | 86.73 | 87.27 | 84.91 | 85.70 | 2,069,572 | -1.81(-2.07%) |
Feb 16, 2021 | 89.05 | 90.96 | 87.25 | 87.51 | 2,508,397 | -1.59(-1.78%) |
Feb 12, 2021 | 87.15 | 89.88 | 86.57 | 89.10 | 1,274,700 | +1.46(+1.67%) |
Feb 11, 2021 | 87.63 | 89.21 | 87.46 | 87.64 | 1,515,739 | +0.35(+0.40%) |
Feb 10, 2021 | 85.68 | 88.50 | 85.30 | 87.29 | 3,928,928 | +2.31(+2.72%) |
Feb 09, 2021 | 80.00 | 85.00 | 79.36 | 84.98 | 4,363,624 | +5.06(+6.33%) |
Feb 08, 2021 | 80.50 | 81.00 | 79.40 | 79.92 | 1,774,535 | -0.45(-0.56%) |
Feb 05, 2021 | 79.43 | 81.10 | 78.60 | 80.37 | 3,180,900 | +0.97(+1.22%) |
Feb 04, 2021 | 79.66 | 79.71 | 78.38 | 79.40 | 3,449,965 | +0.81(+1.03%) |
Feb 03, 2021 | 80.25 | 81.26 | 78.59 | 78.59 | 3,824,861 | -2.58(-3.18%) |
Feb 02, 2021 | 76.99 | 81.48 | 75.09 | 81.17 | 5,690,123 | +4.57(+5.97%) |