Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.67 | 52.97 | 51.56 | 51.69 | 1,018,446 | -1.59(-2.98%) |
Apr 29, 2021 | 54.23 | 54.48 | 53.11 | 53.28 | 743,894 | -0.28(-0.52%) |
Apr 28, 2021 | 53.51 | 53.74 | 53.09 | 53.56 | 422,925 | +0.02(+0.04%) |
Apr 27, 2021 | 53.85 | 53.85 | 53.28 | 53.54 | 437,021 | -0.18(-0.33%) |
Apr 26, 2021 | 53.65 | 54.13 | 53.65 | 53.71 | 508,942 | +0.24(+0.44%) |
Apr 23, 2021 | 53.05 | 53.87 | 52.78 | 53.48 | 550,445 | +0.70(+1.33%) |
Apr 22, 2021 | 53.50 | 53.70 | 52.77 | 52.78 | 488,992 | -0.52(-0.98%) |
Apr 21, 2021 | 52.67 | 53.52 | 52.49 | 53.30 | 747,092 | +0.53(+1.01%) |
Apr 20, 2021 | 53.60 | 53.66 | 52.55 | 52.77 | 667,206 | -0.82(-1.53%) |
Apr 19, 2021 | 53.25 | 53.68 | 52.96 | 53.59 | 787,163 | -0.10(-0.18%) |
Apr 16, 2021 | 53.30 | 53.92 | 52.97 | 53.68 | 783,989 | +0.75(+1.42%) |
Apr 15, 2021 | 53.85 | 53.99 | 52.84 | 52.93 | 910,688 | -0.36(-0.68%) |
Apr 14, 2021 | 52.73 | 53.91 | 52.73 | 53.30 | 934,499 | +0.60(+1.14%) |
Apr 13, 2021 | 53.17 | 53.95 | 52.38 | 52.70 | 1,156,588 | -0.24(-0.45%) |
Apr 12, 2021 | 52.45 | 53.03 | 52.43 | 52.93 | 870,308 | +0.24(+0.45%) |
Apr 09, 2021 | 52.96 | 53.01 | 52.41 | 52.70 | 880,429 | -0.36(-0.69%) |
Apr 08, 2021 | 52.67 | 53.10 | 52.36 | 53.06 | 832,437 | +0.62(+1.18%) |
Apr 07, 2021 | 52.46 | 52.89 | 52.18 | 52.44 | 908,155 | -0.22(-0.41%) |
Apr 06, 2021 | 52.84 | 53.04 | 52.12 | 52.66 | 1,075,491 | -0.30(-0.56%) |
Apr 05, 2021 | 52.59 | 53.50 | 52.28 | 52.95 | 770,609 | +0.72(+1.38%) |
Apr 01, 2021 | 51.62 | 52.26 | 51.36 | 52.23 | 734,198 | +0.80(+1.55%) |
Mar 31, 2021 | 51.15 | 52.14 | 50.77 | 51.44 | 1,125,290 | +0.67(+1.32%) |
Mar 30, 2021 | 50.17 | 50.85 | 49.88 | 50.76 | 1,115,407 | +0.35(+0.70%) |
Mar 29, 2021 | 50.78 | 51.57 | 50.21 | 50.41 | 1,359,326 | -0.59(-1.16%) |
Mar 26, 2021 | 49.31 | 51.08 | 48.88 | 51.00 | 1,129,488 | +2.16(+4.42%) |
Mar 25, 2021 | 47.47 | 49.05 | 47.25 | 48.84 | 821,293 | +0.73(+1.52%) |
Mar 24, 2021 | 48.15 | 49.40 | 48.08 | 48.11 | 1,094,844 | +0.32(+0.66%) |
Mar 23, 2021 | 49.85 | 50.05 | 47.43 | 47.80 | 1,162,275 | -2.05(-4.11%) |
Mar 22, 2021 | 50.44 | 50.83 | 49.74 | 49.85 | 1,438,424 | -0.49(-0.98%) |
Mar 19, 2021 | 49.43 | 50.92 | 48.65 | 50.34 | 2,647,169 | +1.11(+2.26%) |
Mar 18, 2021 | 49.02 | 50.54 | 48.97 | 49.23 | 1,315,395 | -1.08(-2.16%) |
Mar 17, 2021 | 49.96 | 50.58 | 48.62 | 50.31 | 1,281,342 | +0.54(+1.09%) |
Mar 16, 2021 | 49.99 | 51.31 | 49.38 | 49.77 | 2,849,625 | +1.61(+3.34%) |
Mar 15, 2021 | 47.74 | 48.32 | 47.36 | 48.16 | 1,432,046 | +0.42(+0.89%) |
Mar 12, 2021 | 46.67 | 47.92 | 46.62 | 47.74 | 1,105,150 | +0.69(+1.47%) |
Mar 11, 2021 | 45.36 | 47.06 | 45.36 | 47.05 | 1,336,828 | +2.35(+5.25%) |
Mar 10, 2021 | 44.28 | 44.97 | 43.71 | 44.70 | 818,606 | +0.76(+1.73%) |
Mar 09, 2021 | 43.46 | 44.54 | 43.46 | 43.94 | 850,588 | +0.89(+2.06%) |
Mar 08, 2021 | 42.66 | 43.57 | 42.49 | 43.05 | 799,236 | +0.30(+0.69%) |
Mar 05, 2021 | 42.35 | 42.86 | 40.85 | 42.76 | 1,048,159 | +1.28(+3.09%) |
Mar 04, 2021 | 42.77 | 42.78 | 41.00 | 41.48 | 1,230,796 | -1.29(-3.02%) |
Mar 03, 2021 | 43.24 | 43.65 | 42.75 | 42.77 | 460,961 | -0.56(-1.30%) |
Mar 02, 2021 | 44.31 | 44.35 | 43.33 | 43.33 | 546,266 | -1.20(-2.70%) |
Mar 01, 2021 | 43.35 | 44.69 | 43.19 | 44.53 | 951,326 | +1.96(+4.61%) |
Feb 26, 2021 | 42.58 | 43.47 | 41.56 | 42.57 | 1,162,243 | +0.35(+0.82%) |
Feb 25, 2021 | 44.09 | 44.37 | 42.17 | 42.23 | 931,835 | -2.16(-4.87%) |
Feb 24, 2021 | 43.06 | 44.64 | 43.06 | 44.38 | 775,723 | +1.36(+3.16%) |
Feb 23, 2021 | 42.80 | 43.45 | 41.83 | 43.02 | 1,631,218 | -0.45(-1.04%) |
Feb 22, 2021 | 43.47 | 44.06 | 43.46 | 43.48 | 1,147,273 | -0.45(-1.03%) |
Feb 19, 2021 | 43.54 | 44.25 | 43.30 | 43.93 | 1,017,533 | +0.87(+2.02%) |
Feb 18, 2021 | 43.18 | 43.82 | 43.04 | 43.06 | 1,275,651 | -0.58(-1.33%) |
Feb 17, 2021 | 44.46 | 44.81 | 43.47 | 43.65 | 506,072 | -1.16(-2.60%) |
Feb 16, 2021 | 44.33 | 44.84 | 44.28 | 44.81 | 516,684 | +0.72(+1.63%) |
Feb 12, 2021 | 44.00 | 44.52 | 43.71 | 44.09 | 513,938 | -0.13(-0.29%) |
Feb 11, 2021 | 43.65 | 44.54 | 43.40 | 44.22 | 951,154 | +0.74(+1.70%) |
Feb 10, 2021 | 44.24 | 44.40 | 43.39 | 43.48 | 881,650 | -0.65(-1.47%) |
Feb 09, 2021 | 44.89 | 44.95 | 43.97 | 44.13 | 624,585 | -0.96(-2.14%) |
Feb 08, 2021 | 44.10 | 45.10 | 43.90 | 45.09 | 640,976 | +1.21(+2.76%) |
Feb 05, 2021 | 44.29 | 44.52 | 43.64 | 43.88 | 825,033 | +0.13(+0.29%) |
Feb 04, 2021 | 42.82 | 43.99 | 42.33 | 43.75 | 787,201 | +1.23(+2.89%) |
Feb 03, 2021 | 42.86 | 43.25 | 42.47 | 42.52 | 710,985 | -0.29(-0.67%) |
Feb 02, 2021 | 42.62 | 42.97 | 41.93 | 42.81 | 660,377 | +0.90(+2.14%) |