Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 60.90 | 62.77 | 60.90 | 62.42 | 701,900 | +1.30(+2.13%) |
Apr 29, 2021 | 63.65 | 64.08 | 60.53 | 61.12 | 350,855 | -2.10(-3.32%) |
Apr 28, 2021 | 62.98 | 63.84 | 62.00 | 63.22 | 324,591 | -0.46(-0.72%) |
Apr 27, 2021 | 64.76 | 64.89 | 62.44 | 63.68 | 585,062 | -0.37(-0.58%) |
Apr 26, 2021 | 60.25 | 64.22 | 59.79 | 64.05 | 595,826 | +4.46(+7.48%) |
Apr 23, 2021 | 57.64 | 61.00 | 56.50 | 59.59 | 631,900 | +1.96(+3.40%) |
Apr 22, 2021 | 57.34 | 60.21 | 56.67 | 57.63 | 545,403 | +0.29(+0.51%) |
Apr 21, 2021 | 53.19 | 57.53 | 52.93 | 57.34 | 344,494 | +3.88(+7.26%) |
Apr 20, 2021 | 54.75 | 55.21 | 51.26 | 53.46 | 637,188 | -1.31(-2.39%) |
Apr 19, 2021 | 57.75 | 63.54 | 53.13 | 54.77 | 1,867,153 | -3.85(-6.57%) |
Apr 16, 2021 | 58.88 | 58.88 | 57.03 | 58.62 | 515,100 | +0.64(+1.10%) |
Apr 15, 2021 | 57.75 | 59.09 | 57.01 | 57.98 | 356,405 | +0.92(+1.61%) |
Apr 14, 2021 | 56.53 | 58.93 | 56.19 | 57.06 | 325,434 | +0.46(+0.81%) |
Apr 13, 2021 | 58.20 | 60.40 | 55.16 | 56.60 | 768,207 | -1.58(-2.72%) |
Apr 12, 2021 | 57.94 | 58.49 | 55.41 | 58.18 | 618,524 | +0.41(+0.71%) |
Apr 09, 2021 | 59.35 | 59.35 | 55.08 | 57.77 | 927,600 | -2.05(-3.43%) |
Apr 08, 2021 | 56.08 | 60.49 | 56.08 | 59.82 | 967,460 | +4.35(+7.84%) |
Apr 07, 2021 | 55.14 | 56.20 | 54.28 | 55.47 | 488,257 | -0.07(-0.13%) |
Apr 06, 2021 | 54.43 | 57.05 | 53.53 | 55.54 | 614,008 | +1.27(+2.34%) |
Apr 05, 2021 | 54.23 | 55.69 | 53.10 | 54.27 | 771,430 | +1.07(+2.01%) |
Apr 01, 2021 | 56.60 | 56.74 | 52.80 | 53.20 | 653,900 | -2.35(-4.23%) |
Mar 31, 2021 | 53.03 | 56.12 | 52.63 | 55.55 | 1,563,068 | +2.91(+5.53%) |
Mar 30, 2021 | 50.90 | 52.86 | 50.06 | 52.64 | 616,277 | +1.59(+3.11%) |
Mar 29, 2021 | 51.36 | 52.20 | 49.97 | 51.05 | 832,391 | -0.59(-1.14%) |
Mar 26, 2021 | 55.56 | 55.60 | 51.05 | 51.64 | 570,900 | -2.67(-4.92%) |
Mar 25, 2021 | 50.18 | 54.66 | 49.25 | 54.31 | 1,010,352 | +2.79(+5.42%) |
Mar 24, 2021 | 55.74 | 56.50 | 51.18 | 51.52 | 727,120 | -4.05(-7.29%) |
Mar 23, 2021 | 57.07 | 58.41 | 55.44 | 55.57 | 1,007,784 | -2.09(-3.62%) |
Mar 22, 2021 | 59.48 | 59.98 | 57.50 | 57.66 | 1,821,112 | -1.82(-3.06%) |
Mar 19, 2021 | 53.39 | 60.00 | 51.12 | 59.48 | 11,224,400 | +6.41(+12.08%) |
Mar 18, 2021 | 52.02 | 54.95 | 52.00 | 53.07 | 4,820,313 | +6.29(+13.45%) |
Mar 17, 2021 | 45.28 | 46.85 | 43.98 | 46.78 | 497,818 | +1.36(+2.99%) |
Mar 16, 2021 | 47.81 | 47.84 | 44.64 | 45.42 | 499,578 | -1.95(-4.12%) |
Mar 15, 2021 | 46.62 | 47.59 | 46.19 | 47.37 | 437,170 | +0.69(+1.48%) |
Mar 12, 2021 | 45.75 | 46.91 | 44.42 | 46.68 | 478,800 | +0.57(+1.24%) |
Mar 11, 2021 | 43.86 | 46.31 | 43.28 | 46.11 | 504,759 | +3.19(+7.43%) |
Mar 10, 2021 | 43.15 | 44.47 | 42.38 | 42.92 | 437,712 | -0.11(-0.26%) |
Mar 09, 2021 | 41.73 | 44.18 | 41.73 | 43.03 | 764,673 | +2.28(+5.60%) |
Mar 08, 2021 | 42.52 | 43.18 | 40.63 | 40.75 | 487,666 | -1.76(-4.14%) |
Mar 05, 2021 | 41.39 | 42.51 | 39.06 | 42.51 | 737,100 | +2.10(+5.20%) |
Mar 04, 2021 | 41.60 | 43.41 | 39.75 | 40.41 | 637,171 | -1.69(-4.01%) |
Mar 03, 2021 | 46.45 | 47.01 | 41.91 | 42.10 | 784,360 | -4.69(-10.02%) |
Mar 02, 2021 | 47.84 | 47.98 | 46.12 | 46.79 | 772,877 | -1.38(-2.86%) |
Mar 01, 2021 | 49.42 | 49.50 | 47.41 | 48.17 | 779,292 | -0.11(-0.23%) |
Feb 26, 2021 | 48.39 | 49.12 | 46.50 | 48.28 | 596,800 | +0.71(+1.49%) |
Feb 25, 2021 | 48.83 | 50.02 | 47.27 | 47.57 | 426,299 | -1.88(-3.80%) |
Feb 24, 2021 | 47.02 | 50.74 | 46.61 | 49.45 | 490,797 | +2.08(+4.39%) |
Feb 23, 2021 | 47.60 | 48.02 | 42.26 | 47.37 | 1,103,656 | -1.07(-2.21%) |
Feb 22, 2021 | 50.89 | 52.15 | 48.38 | 48.44 | 678,432 | -2.96(-5.76%) |
Feb 19, 2021 | 51.42 | 53.60 | 50.97 | 51.40 | 551,700 | +0.44(+0.86%) |
Feb 18, 2021 | 50.44 | 51.73 | 49.59 | 50.96 | 590,929 | -0.19(-0.37%) |
Feb 17, 2021 | 51.89 | 51.94 | 49.11 | 51.15 | 828,619 | -0.02(-0.04%) |
Feb 16, 2021 | 52.01 | 53.68 | 50.83 | 51.17 | 473,229 | +0.49(+0.97%) |
Feb 12, 2021 | 48.61 | 53.98 | 48.13 | 50.68 | 931,300 | +1.45(+2.95%) |
Feb 11, 2021 | 48.71 | 50.73 | 48.12 | 49.23 | 503,000 | +1.04(+2.16%) |
Feb 10, 2021 | 49.24 | 49.78 | 48.05 | 48.19 | 638,866 | -0.51(-1.05%) |
Feb 09, 2021 | 49.49 | 49.93 | 48.22 | 48.70 | 833,598 | -0.96(-1.93%) |
Feb 08, 2021 | 47.18 | 49.78 | 47.00 | 49.66 | 762,988 | +2.48(+5.26%) |
Feb 05, 2021 | 46.86 | 47.70 | 45.52 | 47.18 | 393,100 | +0.69(+1.48%) |
Feb 04, 2021 | 44.74 | 47.34 | 44.33 | 46.49 | 513,636 | +1.67(+3.73%) |
Feb 03, 2021 | 45.12 | 45.73 | 44.16 | 44.82 | 401,646 | -0.25(-0.55%) |
Feb 02, 2021 | 45.09 | 46.00 | 44.10 | 45.07 | 698,650 | +0.70(+1.58%) |