Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 61.50 | 62.18 | 61.45 | 62.15 | 495,980 | +0.43(+0.70%) |
Apr 29, 2021 | 62.41 | 62.83 | 61.51 | 61.72 | 1,191,774 | -0.32(-0.52%) |
Apr 28, 2021 | 62.88 | 63.01 | 61.87 | 62.04 | 952,918 | -0.82(-1.30%) |
Apr 27, 2021 | 62.80 | 62.86 | 62.29 | 62.86 | 895,050 | +0.36(+0.58%) |
Apr 26, 2021 | 62.93 | 63.11 | 62.27 | 62.49 | 850,885 | -0.12(-0.20%) |
Apr 23, 2021 | 63.06 | 63.07 | 62.20 | 62.62 | 991,845 | -0.20(-0.32%) |
Apr 22, 2021 | 62.89 | 63.15 | 62.37 | 62.82 | 1,016,446 | -0.16(-0.25%) |
Apr 21, 2021 | 62.56 | 63.02 | 62.08 | 62.98 | 1,138,359 | +0.47(+0.75%) |
Apr 20, 2021 | 60.76 | 62.89 | 60.76 | 62.51 | 1,425,965 | +1.88(+3.09%) |
Apr 19, 2021 | 60.73 | 60.73 | 60.02 | 60.64 | 1,294,370 | +0.18(+0.31%) |
Apr 16, 2021 | 60.95 | 61.04 | 60.35 | 60.45 | 410,183 | -0.23(-0.38%) |
Apr 15, 2021 | 59.72 | 60.70 | 59.72 | 60.68 | 795,981 | +1.26(+2.12%) |
Apr 14, 2021 | 59.71 | 60.27 | 59.36 | 59.42 | 450,115 | -0.40(-0.66%) |
Apr 13, 2021 | 59.52 | 60.21 | 59.50 | 59.82 | 487,929 | +0.24(+0.40%) |
Apr 12, 2021 | 60.15 | 60.15 | 59.15 | 59.58 | 420,035 | -0.20(-0.34%) |
Apr 09, 2021 | 59.70 | 60.00 | 59.42 | 59.78 | 670,239 | -0.09(-0.15%) |
Apr 08, 2021 | 60.23 | 60.72 | 59.80 | 59.87 | 547,389 | -0.22(-0.37%) |
Apr 07, 2021 | 60.65 | 60.87 | 59.97 | 60.09 | 425,770 | -0.40(-0.66%) |
Apr 06, 2021 | 60.56 | 60.65 | 60.13 | 60.49 | 357,006 | -0.13(-0.22%) |
Apr 05, 2021 | 60.29 | 60.73 | 59.85 | 60.62 | 452,361 | +0.66(+1.10%) |
Apr 01, 2021 | 59.68 | 59.96 | 59.11 | 59.96 | 450,611 | +0.69(+1.16%) |
Mar 31, 2021 | 59.18 | 59.96 | 58.50 | 59.27 | 776,664 | +0.19(+0.33%) |
Mar 30, 2021 | 58.94 | 59.54 | 58.77 | 59.08 | 451,338 | +0.11(+0.19%) |
Mar 29, 2021 | 59.09 | 59.59 | 58.25 | 58.97 | 964,158 | -0.12(-0.21%) |
Mar 26, 2021 | 58.87 | 59.61 | 58.50 | 59.09 | 556,006 | +0.44(+0.75%) |
Mar 25, 2021 | 58.38 | 59.16 | 57.66 | 58.65 | 772,410 | +0.00(+0.00%) |
Mar 24, 2021 | 58.43 | 59.29 | 58.30 | 58.65 | 805,767 | +0.22(+0.38%) |
Mar 23, 2021 | 57.91 | 59.35 | 57.91 | 58.43 | 723,830 | +0.40(+0.70%) |
Mar 22, 2021 | 58.48 | 58.62 | 57.82 | 58.03 | 889,045 | -0.48(-0.83%) |
Mar 19, 2021 | 59.70 | 59.85 | 58.31 | 58.51 | 3,731,885 | -1.30(-2.17%) |
Mar 18, 2021 | 59.91 | 60.35 | 59.25 | 59.81 | 884,735 | -0.41(-0.69%) |
Mar 17, 2021 | 60.32 | 60.90 | 60.02 | 60.22 | 1,225,838 | -0.33(-0.55%) |
Mar 16, 2021 | 60.92 | 61.30 | 60.32 | 60.56 | 856,535 | -0.39(-0.65%) |
Mar 15, 2021 | 59.01 | 61.01 | 58.83 | 60.95 | 1,410,310 | +1.99(+3.38%) |
Mar 12, 2021 | 57.76 | 59.01 | 57.40 | 58.96 | 921,096 | +1.17(+2.02%) |
Mar 11, 2021 | 57.38 | 58.48 | 57.11 | 57.79 | 1,289,266 | +0.44(+0.77%) |
Mar 10, 2021 | 57.11 | 57.68 | 56.79 | 57.35 | 640,794 | +0.37(+0.65%) |
Mar 09, 2021 | 57.10 | 58.10 | 56.88 | 56.98 | 647,268 | +0.05(+0.09%) |
Mar 08, 2021 | 56.78 | 57.92 | 56.26 | 56.93 | 1,007,844 | +0.33(+0.59%) |
Mar 05, 2021 | 55.60 | 56.84 | 54.58 | 56.60 | 2,164,564 | +1.24(+2.24%) |
Mar 04, 2021 | 55.66 | 56.39 | 53.79 | 55.36 | 1,302,386 | +0.18(+0.32%) |
Mar 03, 2021 | 55.83 | 56.20 | 54.84 | 55.18 | 841,872 | -0.55(-0.99%) |
Mar 02, 2021 | 56.53 | 56.80 | 55.24 | 55.74 | 552,298 | -1.12(-1.98%) |
Mar 01, 2021 | 57.50 | 58.02 | 56.82 | 56.86 | 776,946 | +0.18(+0.33%) |
Feb 26, 2021 | 56.91 | 57.34 | 56.37 | 56.68 | 763,783 | -0.33(-0.59%) |
Feb 25, 2021 | 57.15 | 58.46 | 56.74 | 57.01 | 663,170 | +0.02(+0.04%) |
Feb 24, 2021 | 56.49 | 57.71 | 55.95 | 56.98 | 597,559 | +0.49(+0.87%) |
Feb 23, 2021 | 55.72 | 57.06 | 55.26 | 56.49 | 826,504 | +1.16(+2.09%) |
Feb 22, 2021 | 55.10 | 55.64 | 54.75 | 55.34 | 1,068,759 | -0.07(-0.13%) |
Feb 19, 2021 | 56.19 | 57.35 | 55.05 | 55.41 | 1,160,241 | -0.77(-1.37%) |
Feb 18, 2021 | 56.16 | 57.12 | 56.09 | 56.18 | 658,317 | -0.22(-0.39%) |
Feb 17, 2021 | 56.34 | 56.79 | 55.80 | 56.40 | 591,895 | -0.05(-0.09%) |
Feb 16, 2021 | 57.25 | 57.25 | 55.74 | 56.45 | 568,384 | -0.49(-0.86%) |
Feb 12, 2021 | 56.89 | 57.41 | 56.17 | 56.94 | 779,931 | -0.06(-0.11%) |
Feb 11, 2021 | 57.70 | 58.11 | 56.98 | 57.00 | 601,856 | -0.89(-1.54%) |
Feb 10, 2021 | 58.90 | 59.56 | 57.79 | 57.90 | 510,893 | -0.65(-1.11%) |
Feb 09, 2021 | 57.72 | 58.62 | 57.58 | 58.54 | 537,781 | +0.95(+1.64%) |
Feb 08, 2021 | 57.94 | 58.15 | 57.33 | 57.60 | 275,413 | -0.27(-0.47%) |
Feb 05, 2021 | 57.91 | 58.18 | 57.45 | 57.87 | 341,684 | +0.29(+0.50%) |
Feb 04, 2021 | 56.76 | 57.89 | 56.57 | 57.58 | 314,293 | +0.94(+1.65%) |
Feb 03, 2021 | 56.56 | 57.05 | 55.67 | 56.64 | 540,004 | -0.16(-0.28%) |
Feb 02, 2021 | 56.41 | 57.27 | 55.91 | 56.80 | 546,698 | +0.57(+1.01%) |