Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.56 | 54.69 | 54.03 | 54.28 | 324,042 | +0.69(+1.29%) |
Apr 29, 2021 | 53.34 | 53.78 | 53.32 | 53.59 | 273,568 | -0.26(-0.48%) |
Apr 28, 2021 | 53.66 | 54.00 | 53.65 | 53.85 | 176,132 | -0.02(-0.03%) |
Apr 27, 2021 | 53.99 | 54.15 | 53.83 | 53.87 | 243,484 | -0.02(-0.03%) |
Apr 26, 2021 | 53.97 | 54.09 | 53.80 | 53.89 | 235,492 | -0.05(-0.10%) |
Apr 23, 2021 | 53.93 | 54.15 | 53.72 | 53.94 | 608,522 | -0.67(-1.23%) |
Apr 22, 2021 | 54.61 | 54.86 | 54.33 | 54.61 | 492,599 | +0.30(+0.56%) |
Apr 21, 2021 | 54.27 | 54.49 | 54.13 | 54.31 | 345,260 | -0.35(-0.65%) |
Apr 20, 2021 | 54.34 | 54.73 | 54.34 | 54.66 | 373,865 | +0.18(+0.33%) |
Apr 19, 2021 | 54.49 | 54.71 | 54.07 | 54.48 | 501,126 | +0.71(+1.31%) |
Apr 16, 2021 | 53.42 | 53.90 | 53.38 | 53.78 | 438,553 | +0.40(+0.74%) |
Apr 15, 2021 | 52.84 | 53.43 | 52.84 | 53.38 | 227,977 | +0.62(+1.18%) |
Apr 14, 2021 | 52.84 | 52.91 | 52.46 | 52.76 | 262,664 | -0.32(-0.60%) |
Apr 13, 2021 | 52.71 | 53.08 | 52.62 | 53.08 | 299,283 | -0.16(-0.29%) |
Apr 12, 2021 | 53.21 | 53.47 | 53.13 | 53.23 | 299,894 | +0.19(+0.36%) |
Apr 09, 2021 | 53.29 | 53.35 | 52.95 | 53.04 | 384,604 | -0.24(-0.45%) |
Apr 08, 2021 | 53.54 | 53.69 | 53.27 | 53.28 | 693,055 | +0.82(+1.56%) |
Apr 07, 2021 | 52.72 | 52.79 | 52.38 | 52.47 | 687,061 | +0.46(+0.88%) |
Apr 06, 2021 | 51.81 | 52.20 | 51.66 | 52.01 | 644,763 | +0.29(+0.57%) |
Apr 05, 2021 | 51.36 | 52.03 | 51.29 | 51.72 | 490,536 | +0.31(+0.60%) |
Apr 01, 2021 | 51.35 | 51.64 | 51.15 | 51.41 | 631,262 | +0.34(+0.68%) |
Mar 31, 2021 | 50.97 | 51.39 | 50.90 | 51.06 | 700,156 | +0.20(+0.39%) |
Mar 30, 2021 | 50.78 | 51.04 | 50.65 | 50.86 | 344,837 | -0.85(-1.65%) |
Mar 29, 2021 | 51.24 | 51.84 | 51.24 | 51.72 | 289,332 | +0.44(+0.86%) |
Mar 26, 2021 | 50.94 | 51.38 | 50.85 | 51.28 | 393,770 | -0.41(-0.78%) |
Mar 25, 2021 | 51.51 | 51.88 | 51.31 | 51.68 | 457,259 | +0.72(+1.42%) |
Mar 24, 2021 | 50.56 | 51.14 | 50.51 | 50.96 | 316,116 | -0.02(-0.03%) |
Mar 23, 2021 | 50.84 | 51.34 | 50.75 | 50.97 | 437,471 | +0.42(+0.84%) |
Mar 22, 2021 | 50.31 | 50.79 | 50.22 | 50.55 | 365,425 | +0.09(+0.17%) |
Mar 19, 2021 | 50.31 | 50.69 | 49.95 | 50.47 | 568,147 | +0.42(+0.84%) |
Mar 18, 2021 | 50.09 | 50.53 | 49.81 | 50.04 | 820,825 | +0.25(+0.50%) |
Mar 17, 2021 | 50.41 | 50.55 | 49.69 | 49.79 | 860,247 | -1.39(-2.71%) |
Mar 16, 2021 | 51.03 | 51.22 | 50.80 | 51.18 | 406,769 | +0.23(+0.46%) |
Mar 15, 2021 | 50.74 | 50.99 | 50.43 | 50.95 | 441,374 | +0.16(+0.32%) |
Mar 12, 2021 | 50.31 | 50.79 | 50.27 | 50.78 | 359,312 | +0.26(+0.51%) |
Mar 11, 2021 | 50.76 | 50.84 | 50.51 | 50.53 | 277,768 | -0.02(-0.03%) |
Mar 10, 2021 | 50.47 | 50.68 | 50.09 | 50.54 | 434,565 | +0.28(+0.55%) |
Mar 09, 2021 | 50.75 | 50.84 | 50.00 | 50.27 | 561,695 | +0.47(+0.93%) |
Mar 08, 2021 | 49.04 | 49.96 | 48.91 | 49.80 | 606,301 | +0.13(+0.26%) |
Mar 05, 2021 | 49.35 | 49.72 | 49.10 | 49.67 | 497,259 | +0.24(+0.49%) |
Mar 04, 2021 | 49.95 | 50.39 | 49.29 | 49.43 | 552,320 | +0.53(+1.07%) |
Mar 03, 2021 | 49.27 | 49.34 | 48.48 | 48.91 | 507,820 | -1.09(-2.19%) |
Mar 02, 2021 | 49.98 | 50.21 | 49.60 | 50.00 | 444,253 | +0.66(+1.35%) |
Mar 01, 2021 | 49.17 | 49.68 | 48.80 | 49.34 | 619,514 | +1.16(+2.42%) |
Feb 26, 2021 | 49.05 | 49.16 | 48.17 | 48.17 | 562,926 | -1.67(-3.35%) |
Feb 25, 2021 | 50.33 | 50.59 | 49.71 | 49.85 | 413,751 | -0.63(-1.25%) |
Feb 24, 2021 | 50.51 | 50.81 | 50.27 | 50.47 | 285,810 | -0.44(-0.86%) |
Feb 23, 2021 | 50.59 | 51.13 | 50.48 | 50.91 | 369,114 | +0.65(+1.29%) |
Feb 22, 2021 | 50.93 | 50.97 | 49.99 | 50.27 | 373,193 | -0.66(-1.29%) |
Feb 19, 2021 | 51.44 | 51.47 | 50.87 | 50.92 | 315,457 | -0.52(-1.01%) |
Feb 18, 2021 | 51.38 | 51.80 | 51.23 | 51.44 | 533,120 | -0.53(-1.01%) |
Feb 17, 2021 | 51.30 | 52.02 | 51.20 | 51.97 | 410,978 | +1.00(+1.96%) |
Feb 16, 2021 | 51.17 | 51.27 | 50.78 | 50.97 | 254,015 | -0.09(-0.17%) |
Feb 12, 2021 | 51.00 | 51.14 | 50.78 | 51.05 | 260,231 | +0.09(+0.17%) |
Feb 11, 2021 | 51.18 | 51.31 | 50.75 | 50.97 | 238,398 | +0.00(+0.00%) |
Feb 10, 2021 | 51.41 | 51.44 | 50.89 | 50.97 | 289,848 | -0.13(-0.25%) |
Feb 09, 2021 | 50.75 | 51.10 | 50.73 | 51.09 | 412,094 | +0.90(+1.79%) |
Feb 08, 2021 | 50.31 | 50.47 | 50.16 | 50.20 | 464,348 | -0.34(-0.68%) |
Feb 05, 2021 | 50.59 | 50.91 | 50.22 | 50.54 | 470,691 | -0.77(-1.50%) |
Feb 04, 2021 | 50.97 | 51.44 | 50.87 | 51.31 | 281,035 | -0.12(-0.23%) |
Feb 03, 2021 | 51.69 | 51.69 | 51.19 | 51.43 | 310,238 | +0.37(+0.73%) |
Feb 02, 2021 | 50.92 | 51.28 | 50.77 | 51.06 | 305,194 | +0.04(+0.08%) |