Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.70 | 53.01 | 51.60 | 51.73 | 1,017,755 | -1.59(-2.98%) |
Apr 29, 2021 | 54.26 | 54.52 | 53.15 | 53.32 | 743,389 | -0.28(-0.52%) |
Apr 28, 2021 | 53.54 | 53.78 | 53.13 | 53.59 | 422,638 | +0.02(+0.04%) |
Apr 27, 2021 | 53.89 | 53.89 | 53.32 | 53.57 | 436,724 | -0.18(-0.33%) |
Apr 26, 2021 | 53.69 | 54.16 | 53.69 | 53.75 | 508,596 | +0.24(+0.44%) |
Apr 23, 2021 | 53.09 | 53.91 | 52.81 | 53.51 | 550,072 | +0.70(+1.33%) |
Apr 22, 2021 | 53.53 | 53.74 | 52.80 | 52.81 | 488,660 | -0.52(-0.98%) |
Apr 21, 2021 | 52.70 | 53.55 | 52.53 | 53.34 | 746,585 | +0.53(+1.01%) |
Apr 20, 2021 | 53.63 | 53.70 | 52.59 | 52.80 | 666,753 | -0.82(-1.53%) |
Apr 19, 2021 | 53.29 | 53.72 | 53.00 | 53.62 | 786,629 | -0.10(-0.18%) |
Apr 16, 2021 | 53.34 | 53.96 | 53.01 | 53.72 | 783,457 | +0.75(+1.42%) |
Apr 15, 2021 | 53.89 | 54.03 | 52.87 | 52.97 | 910,070 | -0.37(-0.68%) |
Apr 14, 2021 | 52.76 | 53.95 | 52.76 | 53.34 | 933,864 | +0.60(+1.14%) |
Apr 13, 2021 | 53.21 | 53.99 | 52.42 | 52.73 | 1,155,803 | -0.24(-0.45%) |
Apr 12, 2021 | 52.49 | 53.07 | 52.47 | 52.97 | 869,717 | +0.24(+0.45%) |
Apr 09, 2021 | 53.00 | 53.05 | 52.45 | 52.73 | 879,831 | -0.37(-0.69%) |
Apr 08, 2021 | 52.70 | 53.14 | 52.40 | 53.10 | 831,872 | +0.62(+1.18%) |
Apr 07, 2021 | 52.50 | 52.93 | 52.21 | 52.48 | 907,538 | -0.22(-0.41%) |
Apr 06, 2021 | 52.87 | 53.08 | 52.15 | 52.69 | 1,074,761 | -0.30(-0.56%) |
Apr 05, 2021 | 52.62 | 53.53 | 52.32 | 52.99 | 770,086 | +0.72(+1.38%) |
Apr 01, 2021 | 51.66 | 52.30 | 51.39 | 52.27 | 733,699 | +0.80(+1.55%) |
Mar 31, 2021 | 51.18 | 52.17 | 50.81 | 51.47 | 1,124,526 | +0.67(+1.32%) |
Mar 30, 2021 | 50.21 | 50.89 | 49.91 | 50.80 | 1,114,650 | +0.36(+0.70%) |
Mar 29, 2021 | 50.82 | 51.61 | 50.25 | 50.44 | 1,358,403 | -0.59(-1.16%) |
Mar 26, 2021 | 49.34 | 51.12 | 48.91 | 51.04 | 1,128,722 | +2.16(+4.42%) |
Mar 25, 2021 | 47.50 | 49.08 | 47.29 | 48.88 | 820,736 | +0.73(+1.52%) |
Mar 24, 2021 | 48.18 | 49.44 | 48.12 | 48.15 | 1,094,101 | +0.32(+0.66%) |
Mar 23, 2021 | 49.88 | 50.08 | 47.46 | 47.83 | 1,161,486 | -2.05(-4.11%) |
Mar 22, 2021 | 50.47 | 50.87 | 49.77 | 49.88 | 1,437,448 | -0.49(-0.98%) |
Mar 19, 2021 | 49.47 | 50.96 | 48.69 | 50.38 | 2,645,372 | +1.12(+2.26%) |
Mar 18, 2021 | 49.05 | 50.57 | 49.00 | 49.26 | 1,314,502 | -1.09(-2.16%) |
Mar 17, 2021 | 49.99 | 50.61 | 48.65 | 50.35 | 1,280,472 | +0.54(+1.09%) |
Mar 16, 2021 | 50.02 | 51.34 | 49.42 | 49.80 | 2,847,691 | +1.61(+3.34%) |
Mar 15, 2021 | 47.77 | 48.35 | 47.40 | 48.19 | 1,431,074 | +0.42(+0.89%) |
Mar 12, 2021 | 46.70 | 47.96 | 46.65 | 47.77 | 1,104,400 | +0.69(+1.47%) |
Mar 11, 2021 | 45.39 | 47.09 | 45.39 | 47.08 | 1,335,921 | +2.35(+5.25%) |
Mar 10, 2021 | 44.31 | 45.00 | 43.74 | 44.73 | 818,050 | +0.76(+1.73%) |
Mar 09, 2021 | 43.49 | 44.57 | 43.49 | 43.97 | 850,011 | +0.89(+2.06%) |
Mar 08, 2021 | 42.69 | 43.60 | 42.52 | 43.08 | 798,693 | +0.30(+0.69%) |
Mar 05, 2021 | 42.38 | 42.89 | 40.88 | 42.79 | 1,047,447 | +1.28(+3.09%) |
Mar 04, 2021 | 42.80 | 42.81 | 41.02 | 41.50 | 1,229,961 | -1.29(-3.02%) |
Mar 03, 2021 | 43.27 | 43.67 | 42.78 | 42.80 | 460,648 | -0.56(-1.30%) |
Mar 02, 2021 | 44.34 | 44.38 | 43.36 | 43.36 | 545,895 | -1.20(-2.70%) |
Mar 01, 2021 | 43.38 | 44.72 | 43.22 | 44.56 | 950,680 | +1.96(+4.61%) |
Feb 26, 2021 | 42.61 | 43.50 | 41.59 | 42.60 | 1,161,454 | +0.35(+0.82%) |
Feb 25, 2021 | 44.12 | 44.40 | 42.19 | 42.25 | 931,202 | -2.16(-4.87%) |
Feb 24, 2021 | 43.09 | 44.67 | 43.09 | 44.41 | 775,197 | +1.36(+3.16%) |
Feb 23, 2021 | 42.83 | 43.48 | 41.86 | 43.05 | 1,630,111 | -0.45(-1.04%) |
Feb 22, 2021 | 43.50 | 44.09 | 43.49 | 43.51 | 1,146,495 | -0.45(-1.03%) |
Feb 19, 2021 | 43.57 | 44.28 | 43.33 | 43.96 | 1,016,842 | +0.87(+2.01%) |
Feb 18, 2021 | 43.21 | 43.85 | 43.07 | 43.09 | 1,274,786 | -0.58(-1.33%) |
Feb 17, 2021 | 44.49 | 44.84 | 43.50 | 43.67 | 505,728 | -1.16(-2.60%) |
Feb 16, 2021 | 44.36 | 44.87 | 44.31 | 44.84 | 516,334 | +0.72(+1.63%) |
Feb 12, 2021 | 44.03 | 44.55 | 43.74 | 44.12 | 513,589 | -0.13(-0.29%) |
Feb 11, 2021 | 43.67 | 44.57 | 43.43 | 44.25 | 950,508 | +0.74(+1.70%) |
Feb 10, 2021 | 44.27 | 44.43 | 43.42 | 43.51 | 881,052 | -0.65(-1.47%) |
Feb 09, 2021 | 44.92 | 44.98 | 44.00 | 44.16 | 624,161 | -0.97(-2.14%) |
Feb 08, 2021 | 44.13 | 45.13 | 43.93 | 45.12 | 640,540 | +1.21(+2.76%) |
Feb 05, 2021 | 44.32 | 44.55 | 43.67 | 43.91 | 824,473 | +0.13(+0.29%) |
Feb 04, 2021 | 42.85 | 44.02 | 42.35 | 43.78 | 786,666 | +1.23(+2.89%) |
Feb 03, 2021 | 42.89 | 43.28 | 42.50 | 42.55 | 710,502 | -0.29(-0.67%) |
Feb 02, 2021 | 42.65 | 42.99 | 41.96 | 42.84 | 659,928 | +0.90(+2.14%) |