Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.48 | 53.54 | 51.93 | 52.04 | 971,700 | -0.82(-1.55%) |
Apr 29, 2021 | 54.55 | 54.99 | 51.54 | 52.86 | 1,069,110 | -1.70(-3.12%) |
Apr 28, 2021 | 54.87 | 55.25 | 54.12 | 54.56 | 939,313 | -0.25(-0.46%) |
Apr 27, 2021 | 54.23 | 54.98 | 53.66 | 54.81 | 1,026,077 | +0.38(+0.70%) |
Apr 26, 2021 | 53.08 | 54.65 | 52.87 | 54.43 | 1,248,062 | +1.58(+2.99%) |
Apr 23, 2021 | 51.61 | 53.13 | 51.60 | 52.85 | 768,200 | +1.70(+3.32%) |
Apr 22, 2021 | 50.93 | 52.18 | 50.65 | 51.15 | 842,334 | +0.35(+0.69%) |
Apr 21, 2021 | 49.91 | 51.10 | 49.16 | 50.80 | 972,308 | +0.84(+1.68%) |
Apr 20, 2021 | 52.03 | 52.23 | 49.45 | 49.96 | 1,240,238 | -2.33(-4.46%) |
Apr 19, 2021 | 53.18 | 53.56 | 51.81 | 52.29 | 1,215,288 | -0.82(-1.54%) |
Apr 16, 2021 | 54.14 | 54.22 | 52.20 | 53.11 | 1,004,800 | -1.14(-2.10%) |
Apr 15, 2021 | 54.94 | 55.03 | 53.63 | 54.25 | 1,028,331 | +0.11(+0.20%) |
Apr 14, 2021 | 54.98 | 56.13 | 53.92 | 54.14 | 1,317,472 | -0.40(-0.73%) |
Apr 13, 2021 | 53.58 | 54.57 | 52.71 | 54.54 | 972,654 | +1.53(+2.89%) |
Apr 12, 2021 | 52.54 | 53.63 | 52.33 | 53.01 | 1,237,768 | +0.12(+0.23%) |
Apr 09, 2021 | 52.00 | 53.28 | 50.93 | 52.89 | 1,314,000 | +0.38(+0.72%) |
Apr 08, 2021 | 51.06 | 52.96 | 50.73 | 52.51 | 1,693,833 | +2.66(+5.34%) |
Apr 07, 2021 | 50.12 | 50.74 | 49.66 | 49.85 | 1,462,052 | -0.78(-1.54%) |
Apr 06, 2021 | 49.46 | 51.44 | 49.01 | 50.63 | 1,861,838 | +0.73(+1.46%) |
Apr 05, 2021 | 50.30 | 50.59 | 49.12 | 49.90 | 1,805,908 | +0.35(+0.71%) |
Apr 01, 2021 | 49.28 | 50.59 | 49.17 | 49.55 | 1,651,700 | +1.31(+2.72%) |
Mar 31, 2021 | 47.20 | 49.00 | 46.98 | 48.24 | 1,851,100 | +1.52(+3.25%) |
Mar 30, 2021 | 46.31 | 47.20 | 45.51 | 46.72 | 1,912,875 | -0.03(-0.06%) |
Mar 29, 2021 | 47.26 | 47.50 | 46.17 | 46.75 | 2,655,549 | -0.58(-1.23%) |
Mar 26, 2021 | 47.86 | 48.42 | 46.52 | 47.33 | 1,673,400 | -0.65(-1.35%) |
Mar 25, 2021 | 46.20 | 48.19 | 45.92 | 47.98 | 2,780,667 | -0.06(-0.12%) |
Mar 24, 2021 | 51.36 | 51.37 | 47.93 | 48.04 | 2,036,533 | -2.56(-5.06%) |
Mar 23, 2021 | 51.86 | 52.22 | 50.46 | 50.60 | 1,906,504 | -1.16(-2.24%) |
Mar 22, 2021 | 53.12 | 53.62 | 51.45 | 51.76 | 2,592,816 | +0.86(+1.69%) |
Mar 19, 2021 | 50.07 | 51.44 | 48.96 | 50.90 | 2,778,500 | +0.81(+1.62%) |
Mar 18, 2021 | 53.14 | 53.26 | 49.64 | 50.09 | 2,332,573 | -4.16(-7.67%) |
Mar 17, 2021 | 53.49 | 55.22 | 51.94 | 54.25 | 1,827,373 | -0.13(-0.24%) |
Mar 16, 2021 | 55.00 | 56.94 | 53.68 | 54.38 | 2,332,020 | +0.11(+0.20%) |
Mar 15, 2021 | 52.10 | 54.35 | 51.75 | 54.27 | 1,576,738 | +1.51(+2.86%) |
Mar 12, 2021 | 53.47 | 53.47 | 51.37 | 52.76 | 1,612,300 | -1.35(-2.49%) |
Mar 11, 2021 | 52.72 | 54.41 | 52.00 | 54.11 | 2,002,669 | +3.01(+5.89%) |
Mar 10, 2021 | 52.09 | 52.97 | 50.46 | 51.10 | 1,758,426 | +0.25(+0.49%) |
Mar 09, 2021 | 49.77 | 51.39 | 49.34 | 50.85 | 2,189,501 | +2.97(+6.20%) |
Mar 08, 2021 | 50.00 | 51.19 | 47.50 | 47.88 | 1,990,251 | -2.05(-4.11%) |
Mar 05, 2021 | 49.00 | 50.30 | 45.58 | 49.93 | 3,688,000 | +1.81(+3.76%) |
Mar 04, 2021 | 49.52 | 51.45 | 46.85 | 48.12 | 3,491,834 | -2.34(-4.64%) |
Mar 03, 2021 | 52.80 | 52.92 | 50.00 | 50.46 | 1,992,892 | -1.80(-3.44%) |
Mar 02, 2021 | 53.65 | 53.78 | 51.55 | 52.26 | 2,981,758 | -1.09(-2.04%) |
Mar 01, 2021 | 50.71 | 53.36 | 50.04 | 53.35 | 2,414,737 | +3.59(+7.21%) |
Feb 26, 2021 | 50.46 | 50.95 | 48.12 | 49.76 | 2,966,800 | -0.30(-0.60%) |
Feb 25, 2021 | 51.98 | 51.98 | 49.70 | 50.06 | 9,837,873 | -1.80(-3.47%) |
Feb 24, 2021 | 50.72 | 52.18 | 49.56 | 51.86 | 1,339,303 | +1.23(+2.43%) |
Feb 23, 2021 | 47.12 | 51.16 | 46.16 | 50.63 | 2,739,013 | +0.14(+0.28%) |
Feb 22, 2021 | 52.03 | 53.20 | 50.16 | 50.49 | 2,569,396 | -2.39(-4.52%) |
Feb 19, 2021 | 53.47 | 54.82 | 52.42 | 52.88 | 2,214,900 | -0.11(-0.21%) |
Feb 18, 2021 | 51.26 | 53.45 | 50.32 | 52.99 | 2,370,969 | +0.49(+0.93%) |
Feb 17, 2021 | 51.51 | 52.75 | 51.18 | 52.50 | 1,644,767 | -0.47(-0.89%) |
Feb 16, 2021 | 53.53 | 53.79 | 52.01 | 52.97 | 1,820,814 | -0.56(-1.05%) |
Feb 12, 2021 | 53.75 | 54.10 | 52.52 | 53.53 | 1,960,500 | -0.47(-0.87%) |
Feb 11, 2021 | 55.00 | 55.29 | 53.25 | 54.00 | 1,319,831 | -0.48(-0.88%) |
Feb 10, 2021 | 55.50 | 56.20 | 53.00 | 54.48 | 1,427,969 | -0.68(-1.23%) |
Feb 09, 2021 | 56.13 | 56.77 | 54.96 | 55.16 | 2,758,952 | -0.95(-1.69%) |
Feb 08, 2021 | 55.88 | 56.62 | 54.56 | 56.11 | 2,612,014 | +0.65(+1.17%) |
Feb 05, 2021 | 52.24 | 55.70 | 52.00 | 55.46 | 3,750,200 | +3.71(+7.17%) |
Feb 04, 2021 | 51.00 | 53.17 | 50.28 | 51.75 | 3,861,681 | +1.63(+3.25%) |
Feb 03, 2021 | 48.55 | 52.48 | 47.72 | 50.12 | 9,314,193 | +6.10(+13.86%) |
Feb 02, 2021 | 43.16 | 44.22 | 43.02 | 44.02 | 2,795,389 | +1.64(+3.87%) |