Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.47 | 54.60 | 53.93 | 54.19 | 324,599 | +0.69(+1.29%) |
Apr 29, 2021 | 53.25 | 53.68 | 53.23 | 53.50 | 274,038 | -0.26(-0.48%) |
Apr 28, 2021 | 53.57 | 53.91 | 53.56 | 53.76 | 176,435 | -0.02(-0.03%) |
Apr 27, 2021 | 53.90 | 54.05 | 53.73 | 53.78 | 243,902 | -0.02(-0.03%) |
Apr 26, 2021 | 53.88 | 53.99 | 53.71 | 53.80 | 235,897 | -0.05(-0.10%) |
Apr 23, 2021 | 53.84 | 54.06 | 53.62 | 53.85 | 609,568 | -0.67(-1.23%) |
Apr 22, 2021 | 54.52 | 54.77 | 54.23 | 54.52 | 493,445 | +0.30(+0.56%) |
Apr 21, 2021 | 54.17 | 54.40 | 54.04 | 54.22 | 345,853 | -0.35(-0.65%) |
Apr 20, 2021 | 54.25 | 54.64 | 54.25 | 54.57 | 374,508 | +0.18(+0.33%) |
Apr 19, 2021 | 54.40 | 54.62 | 53.98 | 54.39 | 501,987 | +0.71(+1.31%) |
Apr 16, 2021 | 53.33 | 53.80 | 53.29 | 53.68 | 439,307 | +0.40(+0.74%) |
Apr 15, 2021 | 52.75 | 53.34 | 52.75 | 53.29 | 228,369 | +0.62(+1.18%) |
Apr 14, 2021 | 52.75 | 52.82 | 52.37 | 52.67 | 263,116 | -0.32(-0.60%) |
Apr 13, 2021 | 52.62 | 52.99 | 52.53 | 52.99 | 299,798 | -0.15(-0.29%) |
Apr 12, 2021 | 53.12 | 53.38 | 53.04 | 53.14 | 300,409 | +0.19(+0.36%) |
Apr 09, 2021 | 53.20 | 53.26 | 52.86 | 52.95 | 385,265 | -0.24(-0.45%) |
Apr 08, 2021 | 53.45 | 53.60 | 53.18 | 53.19 | 694,246 | +0.82(+1.56%) |
Apr 07, 2021 | 52.63 | 52.70 | 52.29 | 52.38 | 688,242 | +0.46(+0.88%) |
Apr 06, 2021 | 51.72 | 52.11 | 51.58 | 51.92 | 645,871 | +0.29(+0.57%) |
Apr 05, 2021 | 51.27 | 51.95 | 51.21 | 51.63 | 491,379 | +0.31(+0.60%) |
Apr 01, 2021 | 51.27 | 51.55 | 51.06 | 51.32 | 632,347 | +0.34(+0.68%) |
Mar 31, 2021 | 50.88 | 51.30 | 50.81 | 50.97 | 701,360 | +0.20(+0.39%) |
Mar 30, 2021 | 50.69 | 50.96 | 50.56 | 50.77 | 345,430 | -0.85(-1.65%) |
Mar 29, 2021 | 51.15 | 51.75 | 51.15 | 51.63 | 289,830 | +0.44(+0.86%) |
Mar 26, 2021 | 50.85 | 51.29 | 50.77 | 51.19 | 394,447 | -0.40(-0.78%) |
Mar 25, 2021 | 51.42 | 51.79 | 51.22 | 51.59 | 458,045 | +0.72(+1.42%) |
Mar 24, 2021 | 50.47 | 51.05 | 50.42 | 50.87 | 316,659 | -0.02(-0.03%) |
Mar 23, 2021 | 50.75 | 51.26 | 50.66 | 50.89 | 438,223 | +0.42(+0.84%) |
Mar 22, 2021 | 50.22 | 50.71 | 50.13 | 50.47 | 366,053 | +0.09(+0.17%) |
Mar 19, 2021 | 50.22 | 50.60 | 49.86 | 50.38 | 569,124 | +0.42(+0.84%) |
Mar 18, 2021 | 50.01 | 50.45 | 49.73 | 49.96 | 822,236 | +0.25(+0.50%) |
Mar 17, 2021 | 50.33 | 50.47 | 49.60 | 49.71 | 861,726 | -1.39(-2.71%) |
Mar 16, 2021 | 50.95 | 51.13 | 50.71 | 51.09 | 407,468 | +0.23(+0.46%) |
Mar 15, 2021 | 50.65 | 50.90 | 50.34 | 50.86 | 442,132 | +0.16(+0.32%) |
Mar 12, 2021 | 50.22 | 50.71 | 50.18 | 50.70 | 359,929 | +0.26(+0.51%) |
Mar 11, 2021 | 50.67 | 50.75 | 50.42 | 50.44 | 278,245 | -0.02(-0.03%) |
Mar 10, 2021 | 50.39 | 50.59 | 50.00 | 50.46 | 435,311 | +0.28(+0.55%) |
Mar 09, 2021 | 50.66 | 50.75 | 49.91 | 50.18 | 562,661 | +0.46(+0.93%) |
Mar 08, 2021 | 48.96 | 49.87 | 48.83 | 49.72 | 607,343 | +0.13(+0.26%) |
Mar 05, 2021 | 49.27 | 49.63 | 49.01 | 49.59 | 498,114 | +0.24(+0.49%) |
Mar 04, 2021 | 49.86 | 50.30 | 49.21 | 49.35 | 553,269 | +0.52(+1.07%) |
Mar 03, 2021 | 49.18 | 49.25 | 48.40 | 48.82 | 508,693 | -1.09(-2.19%) |
Mar 02, 2021 | 49.90 | 50.12 | 49.51 | 49.91 | 445,017 | +0.66(+1.35%) |
Mar 01, 2021 | 49.09 | 49.60 | 48.72 | 49.25 | 620,578 | +1.16(+2.42%) |
Feb 26, 2021 | 48.97 | 49.07 | 48.09 | 48.09 | 563,894 | -1.67(-3.35%) |
Feb 25, 2021 | 50.24 | 50.50 | 49.62 | 49.76 | 414,462 | -0.63(-1.25%) |
Feb 24, 2021 | 50.42 | 50.72 | 50.18 | 50.39 | 286,301 | -0.44(-0.86%) |
Feb 23, 2021 | 50.50 | 51.04 | 50.40 | 50.83 | 369,749 | +0.65(+1.29%) |
Feb 22, 2021 | 50.84 | 50.88 | 49.91 | 50.18 | 373,834 | -0.65(-1.29%) |
Feb 19, 2021 | 51.35 | 51.39 | 50.78 | 50.84 | 315,999 | -0.52(-1.01%) |
Feb 18, 2021 | 51.29 | 51.71 | 51.14 | 51.35 | 534,036 | -0.52(-1.01%) |
Feb 17, 2021 | 51.21 | 51.93 | 51.11 | 51.88 | 411,684 | +1.00(+1.96%) |
Feb 16, 2021 | 51.08 | 51.18 | 50.69 | 50.88 | 254,452 | -0.09(-0.17%) |
Feb 12, 2021 | 50.91 | 51.05 | 50.69 | 50.96 | 260,679 | +0.09(+0.17%) |
Feb 11, 2021 | 51.09 | 51.22 | 50.66 | 50.88 | 238,807 | +0.00(+0.00%) |
Feb 10, 2021 | 51.33 | 51.35 | 50.80 | 50.88 | 290,346 | -0.13(-0.25%) |
Feb 09, 2021 | 50.66 | 51.02 | 50.65 | 51.01 | 412,802 | +0.89(+1.79%) |
Feb 08, 2021 | 50.22 | 50.39 | 50.07 | 50.11 | 465,146 | -0.34(-0.68%) |
Feb 05, 2021 | 50.51 | 50.82 | 50.14 | 50.46 | 471,500 | -0.77(-1.50%) |
Feb 04, 2021 | 50.89 | 51.35 | 50.78 | 51.22 | 281,518 | -0.12(-0.23%) |
Feb 03, 2021 | 51.60 | 51.60 | 51.10 | 51.34 | 310,771 | +0.37(+0.73%) |
Feb 02, 2021 | 50.84 | 51.20 | 50.68 | 50.97 | 305,718 | +0.04(+0.08%) |