Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 55.93 | 55.93 | 55.62 | 55.74 | 25,371 | -0.21(-0.38%) |
Apr 29, 2021 | 55.59 | 56.02 | 55.59 | 55.95 | 32,270 | +0.60(+1.08%) |
Apr 28, 2021 | 55.49 | 55.74 | 55.24 | 55.35 | 18,701 | +0.07(+0.12%) |
Apr 27, 2021 | 55.28 | 55.40 | 55.18 | 55.29 | 43,115 | -0.16(-0.29%) |
Apr 26, 2021 | 55.88 | 55.88 | 55.43 | 55.45 | 29,586 | -0.50(-0.90%) |
Apr 23, 2021 | 55.86 | 56.04 | 55.76 | 55.95 | 8,062 | -0.07(-0.13%) |
Apr 22, 2021 | 56.26 | 56.27 | 55.88 | 56.02 | 11,348 | -0.17(-0.30%) |
Apr 21, 2021 | 55.80 | 56.19 | 55.80 | 56.19 | 28,778 | +0.47(+0.85%) |
Apr 20, 2021 | 55.39 | 55.78 | 55.39 | 55.72 | 16,444 | -0.12(-0.22%) |
Apr 19, 2021 | 56.04 | 56.09 | 55.70 | 55.84 | 10,309 | -0.07(-0.13%) |
Apr 16, 2021 | 55.78 | 55.97 | 55.68 | 55.91 | 16,233 | +0.35(+0.64%) |
Apr 15, 2021 | 55.34 | 55.62 | 55.34 | 55.56 | 143,046 | +0.53(+0.96%) |
Apr 14, 2021 | 55.08 | 55.09 | 54.92 | 55.03 | 18,936 | -0.11(-0.20%) |
Apr 13, 2021 | 55.10 | 55.26 | 55.02 | 55.14 | 232,806 | -0.12(-0.22%) |
Apr 12, 2021 | 55.08 | 55.26 | 55.08 | 55.26 | 36,646 | +0.12(+0.22%) |
Apr 09, 2021 | 55.13 | 55.15 | 54.99 | 55.14 | 13,653 | -0.05(-0.08%) |
Apr 08, 2021 | 55.01 | 55.24 | 55.00 | 55.19 | 14,549 | +0.34(+0.63%) |
Apr 07, 2021 | 54.89 | 54.95 | 54.77 | 54.84 | 23,056 | +0.04(+0.07%) |
Apr 06, 2021 | 54.58 | 54.95 | 54.50 | 54.81 | 24,305 | +0.00(+0.00%) |
Apr 05, 2021 | 54.29 | 54.92 | 54.29 | 54.81 | 14,835 | +0.65(+1.20%) |
Apr 01, 2021 | 53.94 | 54.21 | 53.66 | 54.15 | 46,012 | +0.11(+0.21%) |
Mar 31, 2021 | 54.21 | 54.33 | 53.98 | 54.04 | 12,887 | -0.23(-0.43%) |
Mar 30, 2021 | 54.56 | 54.56 | 54.18 | 54.28 | 19,179 | -0.55(-1.00%) |
Mar 29, 2021 | 54.26 | 54.83 | 54.26 | 54.82 | 18,073 | +0.47(+0.87%) |
Mar 26, 2021 | 53.62 | 54.35 | 53.57 | 54.35 | 20,318 | +0.74(+1.39%) |
Mar 25, 2021 | 53.33 | 53.64 | 53.25 | 53.61 | 23,814 | +0.39(+0.73%) |
Mar 24, 2021 | 53.30 | 53.50 | 53.20 | 53.22 | 69,835 | -0.33(-0.63%) |
Mar 23, 2021 | 53.36 | 53.76 | 53.36 | 53.55 | 111,729 | +0.03(+0.05%) |
Mar 22, 2021 | 52.95 | 53.52 | 52.92 | 53.52 | 20,772 | +0.47(+0.88%) |
Mar 19, 2021 | 52.99 | 53.18 | 52.85 | 53.06 | 26,876 | +0.20(+0.37%) |
Mar 18, 2021 | 52.97 | 53.17 | 52.78 | 52.86 | 36,008 | -0.34(-0.65%) |
Mar 17, 2021 | 53.08 | 53.35 | 52.91 | 53.21 | 21,853 | +0.14(+0.26%) |
Mar 16, 2021 | 52.90 | 53.16 | 52.90 | 53.07 | 20,743 | +0.14(+0.26%) |
Mar 15, 2021 | 52.83 | 52.93 | 52.65 | 52.93 | 36,315 | +0.16(+0.30%) |
Mar 12, 2021 | 52.40 | 52.79 | 52.40 | 52.77 | 15,373 | +0.35(+0.67%) |
Mar 11, 2021 | 52.44 | 52.59 | 52.35 | 52.42 | 16,457 | -0.10(-0.19%) |
Mar 10, 2021 | 52.13 | 52.65 | 52.04 | 52.52 | 22,498 | +0.54(+1.04%) |
Mar 09, 2021 | 52.06 | 52.21 | 51.93 | 51.98 | 66,404 | +0.34(+0.67%) |
Mar 08, 2021 | 51.51 | 52.09 | 51.49 | 51.63 | 37,991 | -0.13(-0.25%) |
Mar 05, 2021 | 51.17 | 51.81 | 51.05 | 51.76 | 25,909 | +0.93(+1.83%) |
Mar 04, 2021 | 51.10 | 51.63 | 50.66 | 50.83 | 125,269 | -0.02(-0.04%) |
Mar 03, 2021 | 51.02 | 51.13 | 50.83 | 50.85 | 18,573 | -0.37(-0.73%) |
Mar 02, 2021 | 51.18 | 51.45 | 51.15 | 51.22 | 13,682 | +0.09(+0.18%) |
Mar 01, 2021 | 50.96 | 51.41 | 50.96 | 51.13 | 36,962 | +0.52(+1.03%) |
Feb 26, 2021 | 51.36 | 51.36 | 50.56 | 50.61 | 156,206 | -0.93(-1.80%) |
Feb 25, 2021 | 52.10 | 52.26 | 51.41 | 51.54 | 21,238 | -0.75(-1.44%) |
Feb 24, 2021 | 52.10 | 52.36 | 51.95 | 52.29 | 34,744 | +0.05(+0.09%) |
Feb 23, 2021 | 52.27 | 52.41 | 52.16 | 52.25 | 36,264 | +0.05(+0.09%) |
Feb 22, 2021 | 52.22 | 52.32 | 52.04 | 52.20 | 28,403 | -0.16(-0.30%) |
Feb 19, 2021 | 52.86 | 52.86 | 52.36 | 52.36 | 18,061 | -0.58(-1.09%) |
Feb 18, 2021 | 52.65 | 52.95 | 52.52 | 52.94 | 103,328 | +0.06(+0.11%) |
Feb 17, 2021 | 52.71 | 52.96 | 52.60 | 52.88 | 25,551 | -0.10(-0.19%) |
Feb 16, 2021 | 53.12 | 53.12 | 52.86 | 52.98 | 34,145 | +0.05(+0.09%) |
Feb 12, 2021 | 52.68 | 52.94 | 52.68 | 52.94 | 26,554 | +0.10(+0.19%) |
Feb 11, 2021 | 52.99 | 53.00 | 52.73 | 52.83 | 33,880 | -0.05(-0.09%) |
Feb 10, 2021 | 53.23 | 53.23 | 52.83 | 52.88 | 23,395 | -0.14(-0.26%) |
Feb 09, 2021 | 52.99 | 53.09 | 52.90 | 53.02 | 35,343 | +0.19(+0.35%) |
Feb 08, 2021 | 52.82 | 52.95 | 52.64 | 52.83 | 85,947 | +0.13(+0.25%) |
Feb 05, 2021 | 52.64 | 52.80 | 52.59 | 52.70 | 43,217 | +0.31(+0.59%) |
Feb 04, 2021 | 52.19 | 52.40 | 52.19 | 52.40 | 16,965 | -0.10(-0.19%) |
Feb 03, 2021 | 52.48 | 52.58 | 52.24 | 52.50 | 17,180 | +0.03(+0.05%) |
Feb 02, 2021 | 52.29 | 52.61 | 52.28 | 52.47 | 18,491 | +0.42(+0.81%) |