Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 59.21 | 59.24 | 58.70 | 58.83 | 68,400 | -1.05(-1.75%) |
Apr 29, 2021 | 59.98 | 60.06 | 59.52 | 59.88 | 84,369 | +0.02(+0.03%) |
Apr 28, 2021 | 59.50 | 59.93 | 59.50 | 59.86 | 86,857 | +0.35(+0.59%) |
Apr 27, 2021 | 59.41 | 59.53 | 59.33 | 59.51 | 94,229 | -0.23(-0.39%) |
Apr 26, 2021 | 59.52 | 59.74 | 59.44 | 59.74 | 274,929 | +0.26(+0.44%) |
Apr 23, 2021 | 59.16 | 59.55 | 59.07 | 59.48 | 123,400 | +0.76(+1.29%) |
Apr 22, 2021 | 59.01 | 59.11 | 58.56 | 58.72 | 90,849 | -0.31(-0.53%) |
Apr 21, 2021 | 58.45 | 59.03 | 58.32 | 59.03 | 125,863 | +0.63(+1.08%) |
Apr 20, 2021 | 58.94 | 58.94 | 58.27 | 58.40 | 115,794 | -0.84(-1.42%) |
Apr 19, 2021 | 59.40 | 59.40 | 59.06 | 59.24 | 137,391 | -0.13(-0.22%) |
Apr 16, 2021 | 59.15 | 59.38 | 59.12 | 59.37 | 203,700 | +0.07(+0.12%) |
Apr 15, 2021 | 59.30 | 59.31 | 59.15 | 59.30 | 191,434 | +0.79(+1.35%) |
Apr 14, 2021 | 58.43 | 58.77 | 58.39 | 58.51 | 120,359 | +0.39(+0.67%) |
Apr 13, 2021 | 57.84 | 58.12 | 57.83 | 58.12 | 118,240 | +0.35(+0.61%) |
Apr 12, 2021 | 57.68 | 57.77 | 57.57 | 57.77 | 174,382 | -0.39(-0.67%) |
Apr 09, 2021 | 57.78 | 58.16 | 57.78 | 58.16 | 64,600 | +0.08(+0.14%) |
Apr 08, 2021 | 57.98 | 58.18 | 57.98 | 58.08 | 71,407 | +0.66(+1.15%) |
Apr 07, 2021 | 57.46 | 57.52 | 57.24 | 57.42 | 133,329 | -0.24(-0.42%) |
Apr 06, 2021 | 57.42 | 57.76 | 57.42 | 57.66 | 101,590 | -0.40(-0.69%) |
Apr 05, 2021 | 57.42 | 58.08 | 57.42 | 58.06 | 130,053 | +0.60(+1.04%) |
Apr 01, 2021 | 56.96 | 57.48 | 56.96 | 57.46 | 127,800 | +0.68(+1.20%) |
Mar 31, 2021 | 56.74 | 56.92 | 56.64 | 56.78 | 94,419 | -0.04(-0.07%) |
Mar 30, 2021 | 56.74 | 56.92 | 56.58 | 56.82 | 100,847 | -0.28(-0.49%) |
Mar 29, 2021 | 56.98 | 57.16 | 56.74 | 57.10 | 136,048 | -0.18(-0.31%) |
Mar 26, 2021 | 56.54 | 57.30 | 56.48 | 57.28 | 108,500 | +0.94(+1.67%) |
Mar 25, 2021 | 55.98 | 56.38 | 55.86 | 56.34 | 126,558 | +0.54(+0.97%) |
Mar 24, 2021 | 56.14 | 56.26 | 55.75 | 55.80 | 121,616 | -0.32(-0.57%) |
Mar 23, 2021 | 56.60 | 56.70 | 56.00 | 56.12 | 138,898 | -1.22(-2.13%) |
Mar 22, 2021 | 57.32 | 57.52 | 57.26 | 57.34 | 121,672 | +0.10(+0.17%) |
Mar 19, 2021 | 57.22 | 57.32 | 56.86 | 57.24 | 163,150 | -0.14(-0.24%) |
Mar 18, 2021 | 57.38 | 57.86 | 57.28 | 57.38 | 117,669 | -0.64(-1.10%) |
Mar 17, 2021 | 57.70 | 58.12 | 57.42 | 58.02 | 97,735 | +0.20(+0.35%) |
Mar 16, 2021 | 57.76 | 57.90 | 57.68 | 57.82 | 110,165 | -0.08(-0.14%) |
Mar 15, 2021 | 57.66 | 57.92 | 57.34 | 57.90 | 97,508 | +0.34(+0.59%) |
Mar 12, 2021 | 57.24 | 57.58 | 57.02 | 57.56 | 93,600 | -0.32(-0.55%) |
Mar 11, 2021 | 57.74 | 57.92 | 57.54 | 57.88 | 103,815 | +0.44(+0.77%) |
Mar 10, 2021 | 57.36 | 57.50 | 57.16 | 57.44 | 113,828 | -0.12(-0.21%) |
Mar 09, 2021 | 57.36 | 57.72 | 57.34 | 57.56 | 157,206 | +0.64(+1.12%) |
Mar 08, 2021 | 56.92 | 57.30 | 56.85 | 56.92 | 110,705 | -0.54(-0.94%) |
Mar 05, 2021 | 57.22 | 57.54 | 56.58 | 57.46 | 97,550 | +0.32(+0.56%) |
Mar 04, 2021 | 57.82 | 58.04 | 56.86 | 57.14 | 146,329 | -0.32(-0.56%) |
Mar 03, 2021 | 57.72 | 57.82 | 57.40 | 57.46 | 112,586 | -0.08(-0.14%) |
Mar 02, 2021 | 57.36 | 57.62 | 57.16 | 57.54 | 84,389 | -0.36(-0.62%) |
Mar 01, 2021 | 57.20 | 58.00 | 57.20 | 57.90 | 101,128 | +1.62(+2.88%) |
Feb 26, 2021 | 57.00 | 57.20 | 56.24 | 56.28 | 210,700 | -1.40(-2.43%) |
Feb 25, 2021 | 58.56 | 58.86 | 57.54 | 57.68 | 173,410 | -1.18(-2.00%) |
Feb 24, 2021 | 58.10 | 58.90 | 58.08 | 58.86 | 132,298 | -0.04(-0.07%) |
Feb 23, 2021 | 58.66 | 59.02 | 58.30 | 58.90 | 321,064 | +0.92(+1.59%) |
Feb 22, 2021 | 57.78 | 58.26 | 57.78 | 57.98 | 139,327 | -0.08(-0.14%) |
Feb 19, 2021 | 57.90 | 58.22 | 57.90 | 58.06 | 131,250 | +0.06(+0.10%) |
Feb 18, 2021 | 57.96 | 58.02 | 57.60 | 58.00 | 177,957 | -0.12(-0.21%) |
Feb 17, 2021 | 57.92 | 58.17 | 57.74 | 58.12 | 182,485 | +0.02(+0.03%) |
Feb 16, 2021 | 58.26 | 58.26 | 57.94 | 58.10 | 168,295 | +0.48(+0.83%) |
Feb 12, 2021 | 57.11 | 57.62 | 57.11 | 57.62 | 194,800 | +0.04(+0.07%) |
Feb 11, 2021 | 57.56 | 57.59 | 57.30 | 57.58 | 145,827 | +0.58(+1.02%) |
Feb 10, 2021 | 57.44 | 57.44 | 56.79 | 57.00 | 176,975 | -0.04(-0.07%) |
Feb 09, 2021 | 56.76 | 57.04 | 56.70 | 57.04 | 227,454 | +0.00(+0.00%) |
Feb 08, 2021 | 56.82 | 57.04 | 56.76 | 57.04 | 257,687 | +0.30(+0.53%) |
Feb 05, 2021 | 56.42 | 56.74 | 56.34 | 56.74 | 362,550 | +0.60(+1.07%) |
Feb 04, 2021 | 55.94 | 56.14 | 55.76 | 56.14 | 449,721 | +0.04(+0.07%) |
Feb 03, 2021 | 55.98 | 56.10 | 55.76 | 56.10 | 662,794 | +0.12(+0.21%) |
Feb 02, 2021 | 55.84 | 56.00 | 55.60 | 55.98 | 1,040,199 | +0.70(+1.27%) |