Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 63.03 | 63.19 | 62.83 | 62.95 | 421,101 | -0.45(-0.71%) |
Apr 29, 2021 | 63.17 | 63.43 | 62.90 | 63.40 | 652,714 | +0.60(+0.95%) |
Apr 28, 2021 | 62.90 | 62.98 | 62.76 | 62.80 | 391,170 | -0.09(-0.15%) |
Apr 27, 2021 | 62.76 | 62.93 | 62.61 | 62.90 | 454,091 | +0.16(+0.25%) |
Apr 26, 2021 | 62.80 | 62.98 | 62.64 | 62.74 | 337,159 | +0.07(+0.12%) |
Apr 23, 2021 | 62.17 | 62.87 | 62.11 | 62.66 | 338,427 | +0.48(+0.76%) |
Apr 22, 2021 | 62.63 | 62.72 | 62.02 | 62.19 | 563,781 | -0.48(-0.77%) |
Apr 21, 2021 | 61.86 | 62.69 | 61.86 | 62.67 | 370,661 | +0.72(+1.16%) |
Apr 20, 2021 | 62.20 | 62.29 | 61.74 | 61.95 | 441,233 | -0.48(-0.78%) |
Apr 19, 2021 | 62.61 | 62.66 | 62.30 | 62.44 | 418,663 | -0.24(-0.39%) |
Apr 16, 2021 | 62.75 | 62.79 | 62.53 | 62.68 | 482,946 | +0.32(+0.51%) |
Apr 15, 2021 | 62.16 | 62.37 | 61.97 | 62.36 | 418,291 | +0.39(+0.63%) |
Apr 14, 2021 | 61.81 | 62.24 | 61.75 | 61.97 | 386,085 | +0.14(+0.23%) |
Apr 13, 2021 | 61.81 | 61.91 | 61.53 | 61.83 | 513,659 | -0.20(-0.32%) |
Apr 12, 2021 | 61.99 | 62.07 | 61.83 | 62.03 | 769,958 | +0.07(+0.11%) |
Apr 09, 2021 | 61.71 | 61.99 | 61.64 | 61.96 | 368,276 | +0.26(+0.42%) |
Apr 08, 2021 | 61.75 | 61.75 | 61.41 | 61.70 | 443,108 | +0.03(+0.05%) |
Apr 07, 2021 | 61.80 | 61.93 | 61.51 | 61.68 | 405,357 | -0.07(-0.12%) |
Apr 06, 2021 | 61.66 | 61.99 | 61.66 | 61.75 | 637,549 | -0.06(-0.09%) |
Apr 05, 2021 | 61.65 | 61.94 | 61.63 | 61.81 | 713,335 | +0.51(+0.84%) |
Apr 01, 2021 | 60.89 | 61.30 | 60.80 | 61.29 | 438,603 | +0.49(+0.81%) |
Mar 31, 2021 | 60.94 | 61.09 | 60.78 | 60.80 | 401,088 | -0.17(-0.27%) |
Mar 30, 2021 | 60.90 | 61.09 | 60.78 | 60.97 | 624,568 | -0.02(-0.03%) |
Mar 29, 2021 | 60.81 | 61.18 | 60.57 | 60.99 | 520,245 | -0.17(-0.27%) |
Mar 26, 2021 | 60.39 | 61.18 | 60.27 | 61.15 | 520,633 | +1.09(+1.81%) |
Mar 25, 2021 | 59.14 | 60.15 | 58.90 | 60.06 | 1,149,766 | +0.70(+1.18%) |
Mar 24, 2021 | 59.65 | 60.14 | 59.37 | 59.37 | 693,627 | -0.02(-0.03%) |
Mar 23, 2021 | 59.97 | 60.05 | 59.23 | 59.38 | 1,168,112 | -0.73(-1.22%) |
Mar 22, 2021 | 59.98 | 60.31 | 59.85 | 60.12 | 602,007 | +0.08(+0.14%) |
Mar 19, 2021 | 60.22 | 60.36 | 59.65 | 60.03 | 1,725,177 | -0.28(-0.46%) |
Mar 18, 2021 | 60.66 | 61.06 | 60.16 | 60.31 | 448,635 | -0.40(-0.66%) |
Mar 17, 2021 | 60.39 | 60.71 | 60.14 | 60.71 | 435,891 | +0.23(+0.38%) |
Mar 16, 2021 | 60.68 | 60.78 | 60.40 | 60.48 | 537,929 | -0.32(-0.53%) |
Mar 15, 2021 | 60.52 | 60.83 | 60.17 | 60.80 | 739,881 | +0.31(+0.51%) |
Mar 12, 2021 | 60.09 | 60.50 | 60.09 | 60.50 | 434,772 | +0.50(+0.83%) |
Mar 11, 2021 | 60.03 | 60.38 | 59.84 | 60.00 | 970,519 | +0.12(+0.20%) |
Mar 10, 2021 | 59.40 | 60.08 | 59.40 | 59.88 | 600,969 | +0.69(+1.16%) |
Mar 09, 2021 | 59.32 | 59.76 | 59.15 | 59.19 | 556,742 | +0.02(+0.03%) |
Mar 08, 2021 | 58.94 | 59.85 | 58.82 | 59.17 | 1,080,558 | +0.49(+0.84%) |
Mar 05, 2021 | 57.99 | 58.86 | 57.17 | 58.68 | 545,218 | +1.25(+2.18%) |
Mar 04, 2021 | 58.10 | 58.42 | 56.72 | 57.43 | 694,903 | -0.77(-1.32%) |
Mar 03, 2021 | 58.42 | 58.76 | 58.17 | 58.20 | 687,128 | -0.23(-0.40%) |
Mar 02, 2021 | 58.69 | 58.78 | 58.34 | 58.43 | 877,041 | -0.24(-0.41%) |
Mar 01, 2021 | 58.17 | 58.99 | 58.17 | 58.67 | 653,787 | +1.22(+2.13%) |
Feb 26, 2021 | 58.14 | 58.16 | 57.21 | 57.45 | 782,936 | -0.65(-1.12%) |
Feb 25, 2021 | 59.18 | 59.24 | 57.87 | 58.10 | 852,599 | -1.08(-1.83%) |
Feb 24, 2021 | 58.42 | 59.27 | 58.32 | 59.18 | 647,927 | +0.76(+1.30%) |
Feb 23, 2021 | 58.25 | 58.56 | 57.73 | 58.42 | 608,395 | +0.22(+0.38%) |
Feb 22, 2021 | 57.81 | 58.46 | 57.81 | 58.20 | 414,328 | +0.13(+0.22%) |
Feb 19, 2021 | 58.10 | 58.30 | 58.04 | 58.07 | 396,159 | +0.23(+0.40%) |
Feb 18, 2021 | 57.84 | 57.98 | 57.59 | 57.84 | 369,521 | -0.29(-0.49%) |
Feb 17, 2021 | 57.95 | 58.18 | 57.65 | 58.12 | 400,897 | +0.06(+0.10%) |
Feb 16, 2021 | 58.17 | 58.24 | 57.97 | 58.07 | 555,241 | +0.06(+0.10%) |
Feb 12, 2021 | 57.59 | 58.02 | 57.59 | 58.01 | 481,475 | +0.32(+0.56%) |
Feb 11, 2021 | 57.76 | 57.82 | 57.27 | 57.69 | 712,769 | +0.07(+0.13%) |
Feb 10, 2021 | 57.81 | 57.85 | 57.32 | 57.61 | 458,136 | +0.01(+0.02%) |
Feb 09, 2021 | 57.49 | 57.66 | 57.35 | 57.60 | 533,425 | -0.02(-0.03%) |
Feb 08, 2021 | 57.25 | 57.62 | 57.25 | 57.62 | 474,189 | +0.58(+1.02%) |
Feb 05, 2021 | 57.07 | 57.17 | 56.88 | 57.04 | 485,250 | +0.33(+0.59%) |
Feb 04, 2021 | 56.15 | 56.70 | 56.15 | 56.70 | 916,398 | +0.65(+1.16%) |
Feb 03, 2021 | 55.98 | 56.14 | 55.73 | 56.06 | 678,879 | +0.11(+0.20%) |
Feb 02, 2021 | 55.68 | 56.19 | 55.65 | 55.94 | 508,971 | +0.73(+1.33%) |