Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 63.79 | 64.42 | 63.16 | 63.37 | 72,000 | +0.59(+0.94%) |
Apr 29, 2021 | 62.81 | 62.88 | 62.29 | 62.78 | 159,553 | +1.79(+2.93%) |
Apr 28, 2021 | 60.80 | 61.18 | 60.44 | 60.99 | 191,536 | +0.09(+0.15%) |
Apr 27, 2021 | 61.20 | 61.31 | 60.79 | 60.90 | 111,571 | +0.16(+0.27%) |
Apr 26, 2021 | 60.79 | 60.98 | 60.48 | 60.73 | 115,029 | -0.37(-0.60%) |
Apr 23, 2021 | 60.80 | 61.16 | 60.59 | 61.10 | 185,400 | +0.03(+0.05%) |
Apr 22, 2021 | 61.53 | 61.53 | 60.91 | 61.07 | 109,510 | +0.39(+0.64%) |
Apr 21, 2021 | 60.09 | 61.05 | 60.09 | 60.68 | 40,297 | +0.29(+0.48%) |
Apr 20, 2021 | 60.44 | 60.55 | 59.92 | 60.39 | 47,285 | -0.54(-0.89%) |
Apr 19, 2021 | 60.58 | 61.01 | 60.48 | 60.93 | 63,469 | -0.10(-0.16%) |
Apr 16, 2021 | 60.34 | 61.09 | 60.22 | 61.03 | 231,000 | -0.13(-0.21%) |
Apr 15, 2021 | 60.86 | 61.29 | 60.57 | 61.16 | 43,864 | +1.13(+1.88%) |
Apr 14, 2021 | 60.66 | 60.80 | 59.95 | 60.03 | 164,424 | +0.15(+0.25%) |
Apr 13, 2021 | 59.05 | 59.88 | 59.05 | 59.88 | 554,816 | +1.81(+3.12%) |
Apr 12, 2021 | 58.13 | 58.36 | 57.80 | 58.07 | 51,165 | -1.32(-2.22%) |
Apr 09, 2021 | 58.89 | 59.64 | 58.89 | 59.39 | 51,400 | +1.26(+2.16%) |
Apr 08, 2021 | 58.19 | 58.35 | 57.95 | 58.13 | 114,315 | +0.47(+0.82%) |
Apr 07, 2021 | 57.68 | 58.06 | 57.38 | 57.66 | 191,828 | +0.26(+0.45%) |
Apr 06, 2021 | 57.77 | 57.77 | 57.27 | 57.40 | 66,248 | -0.99(-1.70%) |
Apr 05, 2021 | 56.99 | 58.39 | 56.93 | 58.39 | 105,469 | +1.41(+2.47%) |
Apr 01, 2021 | 56.90 | 56.98 | 56.54 | 56.98 | 262,800 | +1.29(+2.32%) |
Mar 31, 2021 | 56.09 | 56.31 | 55.69 | 55.69 | 435,520 | -0.21(-0.38%) |
Mar 30, 2021 | 56.69 | 56.72 | 55.81 | 55.90 | 444,840 | -2.14(-3.69%) |
Mar 29, 2021 | 58.30 | 58.40 | 57.81 | 58.04 | 50,361 | -0.59(-1.01%) |
Mar 26, 2021 | 58.32 | 58.63 | 57.96 | 58.63 | 70,300 | +0.22(+0.38%) |
Mar 25, 2021 | 58.65 | 58.71 | 57.97 | 58.41 | 96,744 | -0.83(-1.40%) |
Mar 24, 2021 | 59.73 | 59.73 | 59.15 | 59.24 | 47,632 | -0.46(-0.77%) |
Mar 23, 2021 | 60.20 | 60.29 | 59.50 | 59.70 | 72,685 | +0.10(+0.16%) |
Mar 22, 2021 | 58.88 | 59.82 | 58.88 | 59.60 | 96,580 | +1.20(+2.06%) |
Mar 19, 2021 | 57.93 | 58.56 | 57.85 | 58.40 | 67,300 | +0.59(+1.02%) |
Mar 18, 2021 | 58.58 | 58.66 | 57.81 | 57.81 | 42,345 | -1.25(-2.12%) |
Mar 17, 2021 | 58.35 | 59.33 | 58.00 | 59.06 | 89,940 | -0.69(-1.15%) |
Mar 16, 2021 | 59.56 | 60.49 | 59.33 | 59.75 | 93,145 | +0.83(+1.41%) |
Mar 15, 2021 | 58.60 | 59.00 | 58.12 | 58.92 | 58,086 | -0.17(-0.29%) |
Mar 12, 2021 | 58.77 | 59.09 | 58.52 | 59.09 | 49,900 | -0.64(-1.07%) |
Mar 11, 2021 | 59.63 | 59.94 | 59.24 | 59.73 | 54,568 | +1.28(+2.19%) |
Mar 10, 2021 | 58.54 | 58.87 | 58.28 | 58.45 | 63,434 | -0.08(-0.14%) |
Mar 09, 2021 | 58.00 | 58.89 | 58.00 | 58.53 | 134,095 | +1.10(+1.92%) |
Mar 08, 2021 | 58.06 | 58.37 | 57.43 | 57.43 | 90,964 | -0.78(-1.34%) |
Mar 05, 2021 | 57.73 | 58.23 | 56.78 | 58.21 | 74,700 | +0.05(+0.08%) |
Mar 04, 2021 | 59.57 | 59.70 | 57.65 | 58.16 | 83,232 | -3.20(-5.21%) |
Mar 03, 2021 | 61.62 | 61.81 | 60.91 | 61.36 | 64,255 | -1.85(-2.93%) |
Mar 02, 2021 | 63.52 | 63.84 | 62.98 | 63.21 | 55,265 | +0.16(+0.25%) |
Mar 01, 2021 | 62.95 | 63.37 | 62.79 | 63.05 | 70,362 | -0.35(-0.55%) |
Feb 26, 2021 | 64.00 | 64.18 | 63.04 | 63.40 | 58,600 | -0.58(-0.91%) |
Feb 25, 2021 | 64.89 | 65.07 | 63.81 | 63.98 | 72,032 | -1.72(-2.62%) |
Feb 24, 2021 | 65.20 | 65.75 | 64.92 | 65.70 | 85,115 | +0.97(+1.50%) |
Feb 23, 2021 | 64.81 | 65.25 | 64.33 | 64.73 | 74,801 | -1.00(-1.52%) |
Feb 22, 2021 | 66.03 | 66.31 | 65.72 | 65.73 | 70,497 | -0.84(-1.26%) |
Feb 19, 2021 | 67.25 | 67.53 | 66.57 | 66.57 | 91,900 | -1.48(-2.17%) |
Feb 18, 2021 | 67.93 | 68.30 | 67.46 | 68.05 | 54,730 | +0.17(+0.25%) |
Feb 17, 2021 | 67.75 | 68.28 | 67.72 | 67.88 | 56,921 | -0.87(-1.27%) |
Feb 16, 2021 | 68.97 | 69.07 | 68.40 | 68.75 | 52,345 | +0.14(+0.20%) |
Feb 12, 2021 | 68.06 | 68.68 | 68.06 | 68.61 | 83,600 | +0.81(+1.19%) |
Feb 11, 2021 | 67.34 | 68.00 | 67.34 | 67.80 | 60,477 | +0.84(+1.25%) |
Feb 10, 2021 | 66.93 | 67.22 | 66.55 | 66.96 | 53,281 | +0.69(+1.04%) |
Feb 09, 2021 | 65.17 | 66.28 | 65.13 | 66.27 | 69,857 | +1.17(+1.80%) |
Feb 08, 2021 | 63.53 | 67.00 | 63.08 | 65.10 | 141,019 | +2.37(+3.79%) |
Feb 05, 2021 | 62.89 | 63.13 | 62.43 | 62.73 | 68,500 | -0.88(-1.38%) |
Feb 04, 2021 | 63.31 | 63.95 | 63.03 | 63.60 | 44,956 | -0.02(-0.03%) |
Feb 03, 2021 | 63.68 | 64.40 | 63.21 | 63.62 | 82,580 | -0.24(-0.38%) |
Feb 02, 2021 | 64.12 | 64.39 | 63.58 | 63.86 | 86,664 | -0.20(-0.31%) |