Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 57.05 | 57.55 | 56.52 | 56.89 | 977,151 | -0.50(-0.87%) |
Apr 29, 2021 | 57.72 | 57.72 | 57.03 | 57.39 | 333,977 | -0.22(-0.38%) |
Apr 28, 2021 | 57.64 | 57.77 | 57.36 | 57.61 | 277,723 | +0.11(+0.19%) |
Apr 27, 2021 | 57.25 | 57.60 | 57.09 | 57.50 | 806,256 | +0.24(+0.42%) |
Apr 26, 2021 | 57.78 | 57.89 | 57.10 | 57.26 | 414,776 | -0.26(-0.45%) |
Apr 23, 2021 | 57.50 | 57.73 | 56.87 | 57.52 | 412,839 | +0.59(+1.03%) |
Apr 22, 2021 | 57.29 | 57.48 | 56.86 | 56.93 | 423,821 | -0.17(-0.30%) |
Apr 21, 2021 | 56.45 | 57.13 | 56.34 | 57.10 | 547,195 | +0.54(+0.95%) |
Apr 20, 2021 | 56.78 | 57.07 | 56.33 | 56.56 | 671,384 | -0.46(-0.81%) |
Apr 19, 2021 | 56.70 | 57.25 | 56.68 | 57.02 | 547,116 | +0.03(+0.05%) |
Apr 16, 2021 | 57.25 | 57.27 | 56.75 | 56.99 | 466,435 | -0.17(-0.30%) |
Apr 15, 2021 | 57.05 | 57.25 | 56.71 | 57.16 | 351,713 | +0.23(+0.40%) |
Apr 14, 2021 | 56.72 | 57.27 | 56.48 | 56.93 | 364,293 | +0.18(+0.32%) |
Apr 13, 2021 | 56.89 | 57.03 | 56.42 | 56.75 | 389,632 | -0.17(-0.30%) |
Apr 12, 2021 | 56.80 | 57.04 | 56.55 | 56.92 | 414,806 | +0.21(+0.37%) |
Apr 09, 2021 | 56.44 | 56.84 | 56.44 | 56.71 | 242,033 | +0.24(+0.42%) |
Apr 08, 2021 | 56.40 | 56.79 | 56.29 | 56.47 | 809,531 | -0.20(-0.35%) |
Apr 07, 2021 | 56.84 | 57.17 | 56.61 | 56.67 | 407,409 | -0.20(-0.35%) |
Apr 06, 2021 | 56.49 | 56.98 | 56.46 | 56.87 | 386,998 | +0.45(+0.80%) |
Apr 05, 2021 | 56.84 | 56.91 | 56.11 | 56.42 | 325,721 | +0.04(+0.07%) |
Apr 01, 2021 | 56.01 | 56.41 | 55.74 | 56.38 | 416,746 | +0.50(+0.89%) |
Mar 31, 2021 | 56.03 | 56.48 | 55.88 | 55.88 | 597,956 | -0.23(-0.41%) |
Mar 30, 2021 | 55.68 | 56.32 | 55.68 | 56.11 | 595,480 | +0.61(+1.10%) |
Mar 29, 2021 | 55.79 | 56.45 | 55.46 | 55.50 | 679,543 | -0.29(-0.52%) |
Mar 26, 2021 | 56.05 | 56.05 | 55.29 | 55.79 | 948,800 | +0.34(+0.61%) |
Mar 25, 2021 | 54.05 | 55.70 | 54.02 | 55.45 | 1,162,946 | +0.75(+1.37%) |
Mar 24, 2021 | 56.01 | 56.03 | 54.70 | 54.70 | 622,413 | -0.77(-1.39%) |
Mar 23, 2021 | 55.33 | 55.98 | 54.94 | 55.47 | 673,974 | -0.58(-1.03%) |
Mar 22, 2021 | 56.06 | 56.44 | 55.59 | 56.05 | 339,551 | +0.07(+0.12%) |
Mar 19, 2021 | 56.94 | 56.94 | 55.98 | 55.98 | 1,258,355 | -0.83(-1.46%) |
Mar 18, 2021 | 57.21 | 57.59 | 56.80 | 56.81 | 321,417 | -0.68(-1.18%) |
Mar 17, 2021 | 56.90 | 57.57 | 56.63 | 57.49 | 390,338 | +0.62(+1.09%) |
Mar 16, 2021 | 57.15 | 57.29 | 56.73 | 56.87 | 347,711 | -0.63(-1.09%) |
Mar 15, 2021 | 57.86 | 57.99 | 57.00 | 57.50 | 327,224 | -0.34(-0.59%) |
Mar 12, 2021 | 57.85 | 58.16 | 57.58 | 57.84 | 378,077 | +0.11(+0.19%) |
Mar 11, 2021 | 57.51 | 57.81 | 57.29 | 57.73 | 468,281 | +0.11(+0.19%) |
Mar 10, 2021 | 57.38 | 57.74 | 56.82 | 57.62 | 693,789 | +0.45(+0.79%) |
Mar 09, 2021 | 57.92 | 58.21 | 57.08 | 57.17 | 1,058,546 | -0.90(-1.55%) |
Mar 08, 2021 | 58.41 | 58.41 | 57.54 | 58.07 | 704,961 | +0.25(+0.43%) |
Mar 05, 2021 | 58.36 | 58.38 | 57.24 | 57.82 | 1,314,255 | +0.25(+0.43%) |
Mar 04, 2021 | 58.57 | 58.91 | 57.50 | 57.57 | 1,101,772 | -0.95(-1.62%) |
Mar 03, 2021 | 57.85 | 58.67 | 57.72 | 58.51 | 1,608,393 | +1.00(+1.74%) |
Mar 02, 2021 | 57.15 | 58.15 | 57.00 | 57.52 | 1,572,601 | +0.37(+0.65%) |
Mar 01, 2021 | 58.06 | 58.12 | 56.75 | 57.15 | 1,008,376 | +0.01(+0.02%) |
Feb 26, 2021 | 56.30 | 57.48 | 55.93 | 57.14 | 2,088,442 | +1.01(+1.81%) |
Feb 25, 2021 | 56.79 | 57.24 | 56.12 | 56.12 | 1,520,281 | -0.78(-1.37%) |
Feb 24, 2021 | 57.27 | 57.80 | 56.56 | 56.90 | 2,586,479 | -0.75(-1.30%) |
Feb 23, 2021 | 56.27 | 57.98 | 55.41 | 57.65 | 3,511,944 | +1.22(+2.15%) |
Feb 22, 2021 | 52.36 | 57.47 | 51.29 | 56.43 | 10,366,457 | +12.82(+29.40%) |
Feb 19, 2021 | 43.13 | 44.11 | 43.13 | 43.61 | 406,986 | +1.05(+2.46%) |
Feb 18, 2021 | 42.23 | 42.84 | 42.08 | 42.56 | 308,494 | -0.01(-0.02%) |
Feb 17, 2021 | 41.81 | 42.65 | 41.23 | 42.57 | 235,973 | +0.61(+1.45%) |
Feb 16, 2021 | 41.89 | 42.25 | 41.60 | 41.97 | 233,647 | +0.35(+0.84%) |
Feb 12, 2021 | 41.72 | 42.10 | 40.96 | 41.62 | 203,744 | -0.68(-1.60%) |
Feb 11, 2021 | 42.52 | 42.67 | 41.34 | 42.29 | 271,431 | +0.14(+0.33%) |
Feb 10, 2021 | 41.04 | 42.69 | 41.04 | 42.16 | 316,215 | +1.24(+3.02%) |
Feb 09, 2021 | 39.64 | 41.60 | 39.49 | 40.92 | 396,891 | +1.04(+2.60%) |
Feb 08, 2021 | 40.16 | 40.21 | 39.47 | 39.88 | 281,124 | -0.10(-0.25%) |
Feb 05, 2021 | 40.00 | 40.05 | 38.77 | 39.98 | 321,875 | +0.61(+1.54%) |
Feb 04, 2021 | 38.57 | 39.45 | 38.36 | 39.38 | 341,219 | +0.95(+2.46%) |
Feb 03, 2021 | 38.17 | 38.57 | 37.84 | 38.43 | 293,489 | +0.56(+1.47%) |
Feb 02, 2021 | 37.84 | 38.03 | 36.93 | 37.87 | 277,450 | +0.56(+1.50%) |