Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 21, 2021 | 59.91 | 60.61 | 59.91 | 60.61 | 15,048 | +0.53(+0.88%) |
Apr 20, 2021 | 60.36 | 60.40 | 59.84 | 60.08 | 18,137 | -0.35(-0.58%) |
Apr 19, 2021 | 60.56 | 60.56 | 60.41 | 60.43 | 1,652 | -0.31(-0.51%) |
Apr 16, 2021 | 60.66 | 60.80 | 60.61 | 60.74 | 4,000 | +0.13(+0.22%) |
Apr 15, 2021 | 60.35 | 60.61 | 60.35 | 60.61 | 4,836 | +0.76(+1.27%) |
Apr 14, 2021 | 60.00 | 60.22 | 59.85 | 59.85 | 6,050 | -0.24(-0.40%) |
Apr 13, 2021 | 60.06 | 60.16 | 59.94 | 60.09 | 5,226 | +0.12(+0.21%) |
Apr 12, 2021 | 59.83 | 60.05 | 59.81 | 59.97 | 13,155 | -0.10(-0.17%) |
Apr 09, 2021 | 59.58 | 60.07 | 59.58 | 60.07 | 1,800 | +0.56(+0.94%) |
Apr 08, 2021 | 59.47 | 59.59 | 59.41 | 59.51 | 13,206 | +0.23(+0.38%) |
Apr 07, 2021 | 59.20 | 59.32 | 59.12 | 59.28 | 14,403 | +0.20(+0.35%) |
Apr 06, 2021 | 59.22 | 59.24 | 59.08 | 59.08 | 4,849 | -0.03(-0.05%) |
Apr 05, 2021 | 58.61 | 59.23 | 58.61 | 59.11 | 15,164 | +0.73(+1.25%) |
Apr 01, 2021 | 57.91 | 58.38 | 57.91 | 58.38 | 15,400 | +0.63(+1.10%) |
Mar 31, 2021 | 57.77 | 57.97 | 57.67 | 57.75 | 9,527 | +0.30(+0.52%) |
Mar 30, 2021 | 57.49 | 57.65 | 57.41 | 57.45 | 4,945 | -0.20(-0.35%) |
Mar 29, 2021 | 57.51 | 57.75 | 57.28 | 57.65 | 3,293 | +0.04(+0.06%) |
Mar 26, 2021 | 57.00 | 57.62 | 57.00 | 57.62 | 4,900 | +0.82(+1.45%) |
Mar 25, 2021 | 56.42 | 56.82 | 56.21 | 56.79 | 2,093 | +0.07(+0.13%) |
Mar 24, 2021 | 57.26 | 57.27 | 56.72 | 56.72 | 9,390 | -0.21(-0.37%) |
Mar 23, 2021 | 57.69 | 57.69 | 56.84 | 56.93 | 10,156 | -0.50(-0.87%) |
Mar 22, 2021 | 57.22 | 57.61 | 57.22 | 57.43 | 16,896 | +0.36(+0.63%) |
Mar 19, 2021 | 57.44 | 57.44 | 57.04 | 57.07 | 8,900 | -0.05(-0.09%) |
Mar 18, 2021 | 57.55 | 57.85 | 57.12 | 57.12 | 14,794 | -0.75(-1.29%) |
Mar 17, 2021 | 57.73 | 58.09 | 57.46 | 57.87 | 10,801 | +0.07(+0.12%) |
Mar 16, 2021 | 58.01 | 58.02 | 57.68 | 57.80 | 9,466 | -0.00(-0.00%) |
Mar 15, 2021 | 57.49 | 57.80 | 57.35 | 57.80 | 10,249 | +0.33(+0.58%) |
Mar 12, 2021 | 57.38 | 57.47 | 57.14 | 57.47 | 3,800 | +0.09(+0.16%) |
Mar 11, 2021 | 57.11 | 57.64 | 57.11 | 57.38 | 9,373 | +0.63(+1.10%) |
Mar 10, 2021 | 56.85 | 57.01 | 56.70 | 56.75 | 5,024 | +0.30(+0.53%) |
Mar 09, 2021 | 56.47 | 56.83 | 56.27 | 56.45 | 7,825 | +0.66(+1.18%) |
Mar 08, 2021 | 56.19 | 56.61 | 55.79 | 55.79 | 30,032 | -0.14(-0.25%) |
Mar 05, 2021 | 55.24 | 55.99 | 54.45 | 55.93 | 8,000 | +0.94(+1.71%) |
Mar 04, 2021 | 55.21 | 55.74 | 54.27 | 54.99 | 9,499 | -0.69(-1.24%) |
Mar 03, 2021 | 56.36 | 56.36 | 55.68 | 55.68 | 21,552 | -0.61(-1.08%) |
Mar 02, 2021 | 56.71 | 56.80 | 56.29 | 56.29 | 11,165 | -0.44(-0.78%) |
Mar 01, 2021 | 56.46 | 56.87 | 56.33 | 56.73 | 15,448 | +1.07(+1.93%) |
Feb 26, 2021 | 56.37 | 56.37 | 55.60 | 55.66 | 2,800 | -0.17(-0.31%) |
Feb 25, 2021 | 57.01 | 57.01 | 55.62 | 55.83 | 17,468 | -1.26(-2.20%) |
Feb 24, 2021 | 56.47 | 57.11 | 56.37 | 57.09 | 5,898 | +0.51(+0.90%) |
Feb 23, 2021 | 56.04 | 56.70 | 55.79 | 56.58 | 31,249 | +0.08(+0.14%) |
Feb 22, 2021 | 56.70 | 56.75 | 56.47 | 56.50 | 9,455 | -0.28(-0.49%) |
Feb 19, 2021 | 57.54 | 57.54 | 56.78 | 56.78 | 6,900 | -0.17(-0.30%) |
Feb 18, 2021 | 56.68 | 57.17 | 56.62 | 56.95 | 26,003 | -0.22(-0.38%) |
Feb 17, 2021 | 56.79 | 57.17 | 56.78 | 57.17 | 11,875 | +0.11(+0.19%) |
Feb 16, 2021 | 57.56 | 57.56 | 57.06 | 57.06 | 14,997 | -0.03(-0.06%) |
Feb 12, 2021 | 57.10 | 57.10 | 56.81 | 57.09 | 5,700 | +0.18(+0.32%) |
Feb 11, 2021 | 56.97 | 56.97 | 56.63 | 56.91 | 15,870 | +0.22(+0.39%) |
Feb 10, 2021 | 56.89 | 56.96 | 56.46 | 56.69 | 12,240 | -0.08(-0.14%) |
Feb 09, 2021 | 56.70 | 56.84 | 56.66 | 56.77 | 15,858 | +0.07(+0.12%) |
Feb 08, 2021 | 56.59 | 56.71 | 56.51 | 56.70 | 5,842 | +0.38(+0.67%) |
Feb 05, 2021 | 56.33 | 56.44 | 56.29 | 56.32 | 5,900 | +0.31(+0.56%) |
Feb 04, 2021 | 55.80 | 56.03 | 55.80 | 56.01 | 7,342 | +0.51(+0.92%) |
Feb 03, 2021 | 55.60 | 55.65 | 55.50 | 55.50 | 14,520 | +0.10(+0.17%) |
Feb 02, 2021 | 55.30 | 55.60 | 55.30 | 55.40 | 7,917 | +0.87(+1.60%) |