Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.82 | 57.37 | 54.08 | 56.57 | 471,800 | +0.63(+1.13%) |
Apr 29, 2021 | 54.42 | 56.49 | 54.00 | 55.94 | 435,772 | +1.81(+3.34%) |
Apr 28, 2021 | 55.57 | 55.92 | 54.00 | 54.13 | 296,055 | -1.94(-3.46%) |
Apr 27, 2021 | 56.54 | 57.76 | 55.73 | 56.07 | 298,509 | -0.38(-0.67%) |
Apr 26, 2021 | 55.32 | 56.61 | 54.37 | 56.45 | 242,713 | +1.56(+2.84%) |
Apr 23, 2021 | 53.16 | 55.12 | 52.22 | 54.89 | 318,400 | +1.88(+3.55%) |
Apr 22, 2021 | 52.63 | 54.20 | 52.00 | 53.01 | 301,120 | +0.82(+1.57%) |
Apr 21, 2021 | 49.12 | 52.25 | 48.80 | 52.19 | 228,393 | +2.58(+5.20%) |
Apr 20, 2021 | 50.56 | 51.15 | 48.88 | 49.61 | 257,965 | -0.90(-1.78%) |
Apr 19, 2021 | 50.83 | 51.51 | 49.80 | 50.51 | 292,170 | -1.06(-2.06%) |
Apr 16, 2021 | 53.40 | 53.50 | 50.65 | 51.57 | 268,400 | -1.36(-2.57%) |
Apr 15, 2021 | 52.72 | 53.34 | 51.22 | 52.93 | 287,351 | +1.29(+2.50%) |
Apr 14, 2021 | 52.56 | 53.70 | 51.41 | 51.64 | 176,169 | -0.65(-1.24%) |
Apr 13, 2021 | 51.85 | 53.14 | 50.61 | 52.29 | 293,088 | +0.65(+1.26%) |
Apr 12, 2021 | 51.94 | 52.17 | 50.49 | 51.64 | 194,022 | -0.65(-1.24%) |
Apr 09, 2021 | 53.82 | 53.82 | 50.70 | 52.29 | 280,500 | -1.64(-3.04%) |
Apr 08, 2021 | 52.13 | 54.32 | 51.12 | 53.93 | 449,854 | +2.68(+5.23%) |
Apr 07, 2021 | 51.13 | 51.59 | 50.25 | 51.25 | 384,364 | -0.14(-0.27%) |
Apr 06, 2021 | 50.87 | 52.60 | 50.20 | 51.39 | 267,636 | +1.02(+2.03%) |
Apr 05, 2021 | 53.76 | 54.35 | 50.12 | 50.37 | 402,617 | -2.27(-4.31%) |
Apr 01, 2021 | 53.09 | 54.31 | 51.94 | 52.64 | 296,200 | +0.63(+1.21%) |
Mar 31, 2021 | 50.49 | 52.65 | 50.49 | 52.01 | 303,869 | +2.43(+4.90%) |
Mar 30, 2021 | 47.46 | 50.59 | 47.00 | 49.58 | 344,318 | +0.93(+1.91%) |
Mar 29, 2021 | 51.77 | 51.80 | 47.66 | 48.65 | 588,694 | -3.12(-6.03%) |
Mar 26, 2021 | 50.62 | 51.90 | 49.36 | 51.77 | 408,800 | +1.47(+2.92%) |
Mar 25, 2021 | 48.90 | 50.81 | 47.91 | 50.30 | 496,839 | +0.31(+0.62%) |
Mar 24, 2021 | 54.14 | 54.28 | 49.18 | 49.99 | 575,577 | -3.35(-6.28%) |
Mar 23, 2021 | 52.94 | 55.14 | 51.54 | 53.34 | 505,889 | +0.47(+0.89%) |
Mar 22, 2021 | 53.99 | 54.74 | 51.80 | 52.87 | 485,261 | -0.36(-0.68%) |
Mar 19, 2021 | 52.16 | 54.45 | 51.80 | 53.23 | 1,324,000 | +0.32(+0.60%) |
Mar 18, 2021 | 57.05 | 57.60 | 52.20 | 52.91 | 559,313 | -4.92(-8.51%) |
Mar 17, 2021 | 56.51 | 59.29 | 55.01 | 57.83 | 315,636 | +0.42(+0.73%) |
Mar 16, 2021 | 58.54 | 60.78 | 57.36 | 57.41 | 441,687 | -0.46(-0.79%) |
Mar 15, 2021 | 59.44 | 61.67 | 57.66 | 57.87 | 523,844 | +0.50(+0.87%) |
Mar 12, 2021 | 55.98 | 57.65 | 54.82 | 57.37 | 319,800 | +0.02(+0.03%) |
Mar 11, 2021 | 55.44 | 58.00 | 55.06 | 57.35 | 475,957 | +3.29(+6.09%) |
Mar 10, 2021 | 54.81 | 56.69 | 53.61 | 54.06 | 618,882 | +0.48(+0.90%) |
Mar 09, 2021 | 49.44 | 54.83 | 49.22 | 53.58 | 664,973 | +5.08(+10.47%) |
Mar 08, 2021 | 52.51 | 53.09 | 47.68 | 48.50 | 655,877 | -4.00(-7.62%) |
Mar 05, 2021 | 52.62 | 52.83 | 48.10 | 52.50 | 833,500 | +0.41(+0.79%) |
Mar 04, 2021 | 54.39 | 56.92 | 50.58 | 52.09 | 769,499 | -2.92(-5.31%) |
Mar 03, 2021 | 59.01 | 60.19 | 52.38 | 55.01 | 1,025,552 | -4.00(-6.78%) |
Mar 02, 2021 | 63.10 | 63.88 | 56.10 | 59.01 | 1,047,668 | -3.48(-5.57%) |
Mar 01, 2021 | 60.72 | 63.52 | 59.13 | 62.49 | 590,433 | +3.05(+5.13%) |
Feb 26, 2021 | 59.17 | 59.74 | 56.06 | 59.44 | 586,100 | -0.16(-0.27%) |
Feb 25, 2021 | 60.64 | 63.72 | 55.79 | 59.60 | 684,034 | -1.48(-2.42%) |
Feb 24, 2021 | 59.16 | 61.20 | 57.30 | 61.08 | 634,991 | +1.00(+1.66%) |
Feb 23, 2021 | 59.12 | 62.90 | 55.86 | 60.08 | 761,536 | -1.04(-1.70%) |
Feb 22, 2021 | 64.16 | 65.60 | 60.39 | 61.12 | 529,495 | -3.80(-5.85%) |
Feb 19, 2021 | 65.91 | 67.43 | 64.20 | 64.92 | 410,900 | -1.22(-1.84%) |
Feb 18, 2021 | 66.04 | 67.03 | 63.80 | 66.14 | 324,860 | -0.71(-1.06%) |
Feb 17, 2021 | 70.66 | 71.06 | 65.30 | 66.85 | 609,021 | -5.22(-7.24%) |
Feb 16, 2021 | 72.88 | 74.25 | 70.10 | 72.07 | 344,602 | -1.42(-1.93%) |
Feb 12, 2021 | 71.00 | 73.62 | 68.55 | 73.49 | 277,500 | +2.72(+3.84%) |
Feb 11, 2021 | 72.34 | 73.47 | 70.35 | 70.77 | 205,046 | -1.23(-1.71%) |
Feb 10, 2021 | 73.66 | 75.75 | 70.19 | 72.00 | 544,753 | +0.19(+0.26%) |
Feb 09, 2021 | 73.53 | 74.55 | 71.33 | 71.81 | 469,988 | -1.34(-1.83%) |
Feb 08, 2021 | 71.00 | 73.70 | 71.00 | 73.15 | 456,748 | +2.36(+3.33%) |
Feb 05, 2021 | 69.99 | 71.00 | 68.23 | 70.79 | 251,300 | +1.61(+2.33%) |
Feb 04, 2021 | 66.96 | 69.75 | 65.95 | 69.18 | 265,550 | +2.59(+3.89%) |
Feb 03, 2021 | 66.28 | 67.15 | 64.42 | 66.59 | 368,182 | +0.66(+1.00%) |
Feb 02, 2021 | 69.22 | 72.29 | 64.25 | 65.93 | 966,510 | -2.56(-3.74%) |