Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 61.35 | 61.98 | 61.15 | 61.19 | 480,417 | -0.54(-0.88%) |
Apr 29, 2021 | 61.35 | 61.84 | 60.84 | 61.73 | 418,021 | +0.75(+1.22%) |
Apr 28, 2021 | 60.75 | 61.27 | 60.37 | 60.98 | 360,819 | -0.06(-0.09%) |
Apr 27, 2021 | 60.33 | 61.24 | 60.17 | 61.04 | 732,093 | +0.58(+0.96%) |
Apr 26, 2021 | 60.91 | 61.25 | 60.08 | 60.46 | 737,314 | +0.11(+0.18%) |
Apr 23, 2021 | 59.79 | 60.71 | 59.18 | 60.35 | 563,025 | +0.76(+1.28%) |
Apr 22, 2021 | 58.64 | 60.29 | 58.18 | 59.59 | 638,303 | +0.86(+1.47%) |
Apr 21, 2021 | 59.04 | 61.56 | 58.44 | 58.72 | 1,264,591 | -0.12(-0.21%) |
Apr 20, 2021 | 60.87 | 61.05 | 58.60 | 58.85 | 801,208 | -1.95(-3.21%) |
Apr 19, 2021 | 61.02 | 61.24 | 59.78 | 60.80 | 1,127,674 | -0.20(-0.32%) |
Apr 16, 2021 | 60.76 | 61.24 | 60.42 | 61.00 | 695,222 | +0.47(+0.77%) |
Apr 15, 2021 | 61.21 | 61.21 | 60.16 | 60.53 | 1,036,613 | -0.34(-0.57%) |
Apr 14, 2021 | 61.17 | 61.75 | 60.32 | 60.87 | 663,018 | +0.04(+0.07%) |
Apr 13, 2021 | 59.64 | 60.86 | 59.05 | 60.83 | 708,753 | +1.34(+2.25%) |
Apr 12, 2021 | 60.28 | 60.29 | 59.04 | 59.50 | 379,026 | -0.96(-1.59%) |
Apr 09, 2021 | 60.57 | 60.69 | 59.84 | 60.46 | 243,802 | -0.28(-0.46%) |
Apr 08, 2021 | 59.84 | 60.98 | 59.58 | 60.74 | 328,524 | +1.29(+2.17%) |
Apr 07, 2021 | 60.04 | 60.33 | 58.32 | 59.45 | 542,795 | -1.15(-1.90%) |
Apr 06, 2021 | 59.65 | 60.74 | 59.26 | 60.60 | 494,776 | +1.22(+2.06%) |
Apr 05, 2021 | 60.28 | 60.73 | 58.70 | 59.37 | 492,696 | -0.27(-0.45%) |
Apr 01, 2021 | 60.42 | 61.17 | 59.33 | 59.64 | 461,044 | -0.17(-0.29%) |
Mar 31, 2021 | 60.01 | 60.59 | 59.25 | 59.82 | 545,292 | +0.63(+1.07%) |
Mar 30, 2021 | 57.76 | 59.24 | 57.36 | 59.18 | 619,030 | +1.16(+1.99%) |
Mar 29, 2021 | 59.06 | 59.41 | 57.80 | 58.03 | 339,852 | -0.94(-1.59%) |
Mar 26, 2021 | 58.70 | 59.00 | 57.55 | 58.96 | 574,721 | +0.53(+0.90%) |
Mar 25, 2021 | 56.43 | 58.62 | 55.92 | 58.44 | 790,985 | +1.39(+2.43%) |
Mar 24, 2021 | 57.45 | 57.60 | 56.00 | 57.05 | 605,640 | -0.35(-0.61%) |
Mar 23, 2021 | 57.75 | 58.34 | 57.02 | 57.40 | 469,770 | -0.35(-0.61%) |
Mar 22, 2021 | 56.84 | 57.92 | 56.26 | 57.76 | 660,474 | +1.25(+2.21%) |
Mar 19, 2021 | 54.67 | 57.21 | 53.78 | 56.51 | 1,277,619 | +2.04(+3.75%) |
Mar 18, 2021 | 57.56 | 57.96 | 54.32 | 54.46 | 1,060,413 | -3.67(-6.31%) |
Mar 17, 2021 | 59.91 | 60.03 | 57.38 | 58.13 | 595,308 | -2.50(-4.13%) |
Mar 16, 2021 | 61.27 | 61.27 | 59.98 | 60.64 | 418,949 | -0.53(-0.86%) |
Mar 15, 2021 | 61.26 | 61.64 | 60.46 | 61.16 | 516,229 | -0.07(-0.11%) |
Mar 12, 2021 | 61.30 | 62.08 | 60.00 | 61.23 | 539,875 | -0.62(-1.00%) |
Mar 11, 2021 | 61.51 | 61.97 | 61.19 | 61.84 | 580,615 | +0.77(+1.26%) |
Mar 10, 2021 | 61.59 | 62.34 | 60.32 | 61.07 | 570,682 | +0.04(+0.07%) |
Mar 09, 2021 | 58.75 | 61.75 | 58.68 | 61.03 | 656,041 | +3.79(+6.62%) |
Mar 08, 2021 | 56.85 | 59.08 | 56.16 | 57.24 | 507,261 | +0.39(+0.69%) |
Mar 05, 2021 | 57.35 | 57.46 | 52.12 | 56.84 | 1,517,889 | -0.16(-0.29%) |
Mar 04, 2021 | 58.81 | 60.62 | 56.00 | 57.01 | 1,004,147 | -2.14(-3.62%) |
Mar 03, 2021 | 61.22 | 61.22 | 58.61 | 59.15 | 842,725 | -2.21(-3.60%) |
Mar 02, 2021 | 62.46 | 62.50 | 60.93 | 61.36 | 553,798 | -0.71(-1.14%) |
Mar 01, 2021 | 60.64 | 62.60 | 60.55 | 62.06 | 526,265 | +2.45(+4.10%) |
Feb 26, 2021 | 59.64 | 60.74 | 59.14 | 59.62 | 557,298 | +0.13(+0.22%) |
Feb 25, 2021 | 61.13 | 61.51 | 59.13 | 59.49 | 751,875 | -1.87(-3.05%) |
Feb 24, 2021 | 59.92 | 61.56 | 59.35 | 61.36 | 721,889 | +1.44(+2.40%) |
Feb 23, 2021 | 60.61 | 61.61 | 58.36 | 59.92 | 1,005,755 | -1.16(-1.89%) |
Feb 22, 2021 | 63.49 | 63.64 | 60.09 | 61.08 | 970,769 | -3.03(-4.72%) |
Feb 19, 2021 | 64.31 | 65.03 | 63.86 | 64.11 | 531,224 | +0.31(+0.49%) |
Feb 18, 2021 | 64.35 | 64.99 | 63.35 | 63.80 | 512,997 | -0.87(-1.35%) |
Feb 17, 2021 | 65.35 | 65.96 | 63.12 | 64.67 | 552,195 | -1.02(-1.55%) |
Feb 16, 2021 | 67.47 | 67.56 | 64.78 | 65.68 | 636,608 | -1.37(-2.04%) |
Feb 12, 2021 | 67.40 | 67.52 | 65.88 | 67.05 | 498,693 | -1.01(-1.48%) |
Feb 11, 2021 | 68.34 | 69.29 | 67.32 | 68.06 | 346,949 | -0.13(-0.19%) |
Feb 10, 2021 | 68.18 | 68.67 | 67.05 | 68.20 | 316,501 | +0.96(+1.43%) |
Feb 09, 2021 | 68.87 | 69.16 | 66.88 | 67.24 | 801,783 | -1.22(-1.79%) |
Feb 08, 2021 | 69.56 | 69.92 | 67.42 | 68.46 | 620,588 | -0.86(-1.24%) |
Feb 05, 2021 | 69.61 | 70.03 | 69.09 | 69.32 | 572,041 | -0.33(-0.47%) |
Feb 04, 2021 | 69.29 | 69.83 | 68.29 | 69.65 | 861,268 | +0.29(+0.42%) |
Feb 03, 2021 | 68.51 | 69.42 | 67.72 | 69.36 | 1,059,718 | +0.99(+1.45%) |
Feb 02, 2021 | 68.19 | 69.45 | 67.17 | 68.36 | 1,215,849 | +0.65(+0.96%) |