Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 53.13 | 53.60 | 52.98 | 53.17 | 204,521 | -0.39(-0.73%) |
Apr 29, 2021 | 54.02 | 54.11 | 53.01 | 53.57 | 269,559 | +0.14(+0.26%) |
Apr 28, 2021 | 53.45 | 53.71 | 53.33 | 53.43 | 233,621 | -0.20(-0.36%) |
Apr 27, 2021 | 53.81 | 53.94 | 53.45 | 53.62 | 275,943 | -0.07(-0.13%) |
Apr 26, 2021 | 53.51 | 53.80 | 53.25 | 53.69 | 237,280 | +0.38(+0.72%) |
Apr 23, 2021 | 52.73 | 53.45 | 52.69 | 53.31 | 386,761 | +0.77(+1.47%) |
Apr 22, 2021 | 53.13 | 53.31 | 52.34 | 52.54 | 227,963 | -0.49(-0.92%) |
Apr 21, 2021 | 52.22 | 53.06 | 52.11 | 53.03 | 225,503 | +0.53(+1.01%) |
Apr 20, 2021 | 52.89 | 53.07 | 52.13 | 52.50 | 317,202 | -0.49(-0.92%) |
Apr 19, 2021 | 53.31 | 53.45 | 52.67 | 52.99 | 374,699 | -0.46(-0.86%) |
Apr 16, 2021 | 53.58 | 53.58 | 53.05 | 53.45 | 258,999 | +0.11(+0.20%) |
Apr 15, 2021 | 53.21 | 53.44 | 52.94 | 53.34 | 444,584 | +0.69(+1.32%) |
Apr 14, 2021 | 53.28 | 53.40 | 52.63 | 52.65 | 352,061 | -0.55(-1.03%) |
Apr 13, 2021 | 52.72 | 53.27 | 52.70 | 53.19 | 352,368 | +0.53(+1.00%) |
Apr 12, 2021 | 52.72 | 52.77 | 52.34 | 52.67 | 245,117 | -0.14(-0.26%) |
Apr 09, 2021 | 52.44 | 52.82 | 52.26 | 52.80 | 272,593 | +0.24(+0.47%) |
Apr 08, 2021 | 52.49 | 52.59 | 52.22 | 52.56 | 509,881 | +0.57(+1.10%) |
Apr 07, 2021 | 52.02 | 52.17 | 51.86 | 51.99 | 582,861 | +0.02(+0.04%) |
Apr 06, 2021 | 52.03 | 52.31 | 51.92 | 51.97 | 379,259 | -0.08(-0.16%) |
Apr 05, 2021 | 51.65 | 52.09 | 51.57 | 52.05 | 546,781 | +0.89(+1.74%) |
Apr 01, 2021 | 50.87 | 51.20 | 50.85 | 51.16 | 307,651 | +0.91(+1.82%) |
Mar 31, 2021 | 49.90 | 50.47 | 49.77 | 50.24 | 232,690 | +0.77(+1.56%) |
Mar 30, 2021 | 49.45 | 49.55 | 48.98 | 49.47 | 190,355 | -0.05(-0.11%) |
Mar 29, 2021 | 49.88 | 49.88 | 49.21 | 49.53 | 323,279 | -0.35(-0.71%) |
Mar 26, 2021 | 49.18 | 49.88 | 48.87 | 49.88 | 199,308 | +0.68(+1.38%) |
Mar 25, 2021 | 48.95 | 49.28 | 48.47 | 49.20 | 338,784 | -0.04(-0.08%) |
Mar 24, 2021 | 50.51 | 50.51 | 49.13 | 49.24 | 290,275 | -0.88(-1.76%) |
Mar 23, 2021 | 50.86 | 50.88 | 50.01 | 50.13 | 184,243 | -0.54(-1.07%) |
Mar 22, 2021 | 50.48 | 51.02 | 50.25 | 50.67 | 270,590 | +0.68(+1.36%) |
Mar 19, 2021 | 49.90 | 50.21 | 49.44 | 49.99 | 246,325 | +0.21(+0.43%) |
Mar 18, 2021 | 50.72 | 50.76 | 49.74 | 49.77 | 1,067,663 | -1.44(-2.81%) |
Mar 17, 2021 | 50.70 | 51.59 | 50.33 | 51.21 | 245,121 | +0.10(+0.20%) |
Mar 16, 2021 | 51.17 | 51.67 | 50.75 | 51.11 | 583,919 | +0.18(+0.35%) |
Mar 15, 2021 | 50.52 | 50.95 | 50.34 | 50.93 | 467,166 | +0.49(+0.96%) |
Mar 12, 2021 | 50.29 | 50.55 | 49.86 | 50.45 | 376,590 | -0.38(-0.74%) |
Mar 11, 2021 | 50.47 | 51.00 | 50.26 | 50.82 | 635,588 | +1.24(+2.49%) |
Mar 10, 2021 | 50.28 | 50.41 | 49.50 | 49.59 | 423,121 | +0.03(+0.06%) |
Mar 09, 2021 | 49.05 | 49.91 | 48.82 | 49.56 | 622,560 | +1.71(+3.57%) |
Mar 08, 2021 | 49.07 | 49.28 | 47.74 | 47.85 | 727,617 | -1.15(-2.34%) |
Mar 05, 2021 | 48.58 | 49.09 | 47.01 | 49.00 | 686,663 | +0.78(+1.62%) |
Mar 04, 2021 | 49.12 | 49.61 | 47.59 | 48.22 | 1,594,214 | -1.18(-2.39%) |
Mar 03, 2021 | 50.62 | 50.62 | 49.25 | 49.40 | 590,407 | -1.22(-2.41%) |
Mar 02, 2021 | 51.69 | 51.69 | 50.62 | 50.62 | 254,495 | -0.91(-1.77%) |
Mar 01, 2021 | 50.91 | 51.59 | 50.65 | 51.53 | 1,220,090 | +1.49(+2.97%) |
Feb 26, 2021 | 50.28 | 50.66 | 49.35 | 50.04 | 431,850 | +0.22(+0.45%) |
Feb 25, 2021 | 51.21 | 51.32 | 49.51 | 49.82 | 791,269 | -1.69(-3.29%) |
Feb 24, 2021 | 50.84 | 51.55 | 50.37 | 51.51 | 335,697 | +0.54(+1.07%) |
Feb 23, 2021 | 50.13 | 51.29 | 49.32 | 50.97 | 820,587 | -0.35(-0.69%) |
Feb 22, 2021 | 52.08 | 52.13 | 51.31 | 51.32 | 713,689 | -1.24(-2.36%) |
Feb 19, 2021 | 52.89 | 53.00 | 52.41 | 52.56 | 259,929 | +0.15(+0.29%) |
Feb 18, 2021 | 52.39 | 52.65 | 51.91 | 52.41 | 255,201 | -0.47(-0.89%) |
Feb 17, 2021 | 52.84 | 53.00 | 52.28 | 52.88 | 410,902 | -0.36(-0.67%) |
Feb 16, 2021 | 53.62 | 53.65 | 53.01 | 53.24 | 338,532 | -0.10(-0.19%) |
Feb 12, 2021 | 53.03 | 53.40 | 52.91 | 53.34 | 254,812 | +0.22(+0.41%) |
Feb 11, 2021 | 53.22 | 53.26 | 52.74 | 53.12 | 321,411 | +0.23(+0.44%) |
Feb 10, 2021 | 53.38 | 53.39 | 52.44 | 52.88 | 500,578 | -0.23(-0.43%) |
Feb 09, 2021 | 52.94 | 53.24 | 52.85 | 53.11 | 294,712 | +0.10(+0.18%) |
Feb 08, 2021 | 52.84 | 53.02 | 52.68 | 53.02 | 521,342 | +0.45(+0.86%) |
Feb 05, 2021 | 52.59 | 52.63 | 52.27 | 52.57 | 439,014 | +0.40(+0.76%) |
Feb 04, 2021 | 51.97 | 52.17 | 51.65 | 52.17 | 273,160 | +0.57(+1.11%) |
Feb 03, 2021 | 52.08 | 52.08 | 51.50 | 51.60 | 393,444 | -0.05(-0.10%) |
Feb 02, 2021 | 51.32 | 51.75 | 51.32 | 51.65 | 412,294 | +0.88(+1.73%) |