Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 55.45 | 55.76 | 54.96 | 55.07 | 682,039 | -0.40(-0.71%) |
Apr 29, 2021 | 55.02 | 55.51 | 54.94 | 55.46 | 620,598 | +0.75(+1.37%) |
Apr 28, 2021 | 55.17 | 55.17 | 54.51 | 54.71 | 360,115 | -0.17(-0.31%) |
Apr 27, 2021 | 54.35 | 54.97 | 54.20 | 54.88 | 604,103 | +0.33(+0.60%) |
Apr 26, 2021 | 54.64 | 55.18 | 54.52 | 54.55 | 772,297 | +0.02(+0.04%) |
Apr 23, 2021 | 53.73 | 54.72 | 53.60 | 54.53 | 526,133 | +0.92(+1.71%) |
Apr 22, 2021 | 53.90 | 54.13 | 53.56 | 53.62 | 382,291 | -0.52(-0.97%) |
Apr 21, 2021 | 53.11 | 54.17 | 53.11 | 54.14 | 360,012 | +0.87(+1.63%) |
Apr 20, 2021 | 53.28 | 53.47 | 52.88 | 53.27 | 454,882 | -0.33(-0.61%) |
Apr 19, 2021 | 53.83 | 53.87 | 53.30 | 53.60 | 373,558 | -0.11(-0.20%) |
Apr 16, 2021 | 53.76 | 53.91 | 53.40 | 53.71 | 547,797 | +0.34(+0.63%) |
Apr 15, 2021 | 53.38 | 53.50 | 53.02 | 53.37 | 442,051 | +0.01(+0.02%) |
Apr 14, 2021 | 52.77 | 53.67 | 52.77 | 53.36 | 567,553 | +0.52(+0.99%) |
Apr 13, 2021 | 53.21 | 53.27 | 52.53 | 52.84 | 647,537 | -0.68(-1.27%) |
Apr 12, 2021 | 52.99 | 53.54 | 52.95 | 53.52 | 708,699 | +0.56(+1.06%) |
Apr 09, 2021 | 52.88 | 52.99 | 52.34 | 52.95 | 756,145 | +0.59(+1.13%) |
Apr 08, 2021 | 52.04 | 52.44 | 51.99 | 52.36 | 641,297 | -0.34(-0.64%) |
Apr 07, 2021 | 52.40 | 52.78 | 52.08 | 52.70 | 656,273 | +0.29(+0.55%) |
Apr 06, 2021 | 52.17 | 52.71 | 51.93 | 52.41 | 657,634 | +0.32(+0.61%) |
Apr 05, 2021 | 52.02 | 52.25 | 51.65 | 52.10 | 825,049 | +0.48(+0.94%) |
Apr 01, 2021 | 50.44 | 51.62 | 50.18 | 51.61 | 896,764 | +0.96(+1.89%) |
Mar 31, 2021 | 51.78 | 51.96 | 50.60 | 50.65 | 1,127,907 | -1.37(-2.64%) |
Mar 30, 2021 | 51.74 | 52.17 | 51.46 | 52.03 | 686,890 | +0.52(+1.02%) |
Mar 29, 2021 | 51.30 | 51.90 | 50.98 | 51.50 | 886,062 | -0.51(-0.99%) |
Mar 26, 2021 | 51.76 | 52.08 | 51.24 | 52.02 | 476,020 | +0.65(+1.27%) |
Mar 25, 2021 | 50.44 | 51.53 | 49.78 | 51.36 | 633,211 | +1.09(+2.16%) |
Mar 24, 2021 | 50.60 | 51.09 | 50.25 | 50.28 | 969,563 | -0.12(-0.24%) |
Mar 23, 2021 | 50.74 | 51.29 | 50.19 | 50.40 | 1,177,919 | -0.67(-1.32%) |
Mar 22, 2021 | 51.42 | 51.48 | 50.49 | 51.07 | 3,176,904 | -0.69(-1.34%) |
Mar 19, 2021 | 51.93 | 52.32 | 51.27 | 51.76 | 3,438,340 | -0.45(-0.87%) |
Mar 18, 2021 | 51.72 | 52.64 | 51.36 | 52.21 | 1,358,169 | +0.73(+1.42%) |
Mar 17, 2021 | 51.12 | 51.53 | 50.82 | 51.48 | 1,368,408 | +0.73(+1.44%) |
Mar 16, 2021 | 50.97 | 50.97 | 49.74 | 50.75 | 1,968,032 | -0.64(-1.25%) |
Mar 15, 2021 | 50.88 | 51.42 | 50.55 | 51.39 | 1,288,621 | +0.45(+0.89%) |
Mar 12, 2021 | 50.28 | 50.98 | 49.66 | 50.94 | 1,148,846 | +1.34(+2.71%) |
Mar 11, 2021 | 49.46 | 49.96 | 48.98 | 49.60 | 764,556 | -0.29(-0.57%) |
Mar 10, 2021 | 48.50 | 50.04 | 48.32 | 49.88 | 822,005 | +1.31(+2.70%) |
Mar 09, 2021 | 49.09 | 49.75 | 48.03 | 48.57 | 1,061,708 | -1.02(-2.05%) |
Mar 08, 2021 | 49.75 | 50.53 | 49.34 | 49.59 | 1,429,391 | +0.15(+0.30%) |
Mar 05, 2021 | 49.03 | 49.76 | 48.59 | 49.44 | 1,003,064 | +1.08(+2.23%) |
Mar 04, 2021 | 48.84 | 49.00 | 47.57 | 48.36 | 780,383 | -0.62(-1.27%) |
Mar 03, 2021 | 48.69 | 49.88 | 48.55 | 48.98 | 787,334 | +0.21(+0.43%) |
Mar 02, 2021 | 48.88 | 49.24 | 48.65 | 48.78 | 822,693 | -0.14(-0.28%) |
Mar 01, 2021 | 48.03 | 49.34 | 48.01 | 48.91 | 1,030,465 | +1.69(+3.58%) |
Feb 26, 2021 | 47.94 | 48.05 | 47.02 | 47.23 | 1,949,739 | -0.91(-1.89%) |
Feb 25, 2021 | 50.23 | 50.23 | 48.03 | 48.13 | 1,081,962 | -1.63(-3.28%) |
Feb 24, 2021 | 49.81 | 50.19 | 49.61 | 49.76 | 870,756 | -0.07(-0.14%) |
Feb 23, 2021 | 49.24 | 50.08 | 48.71 | 49.83 | 1,464,388 | +1.02(+2.09%) |
Feb 22, 2021 | 47.34 | 48.82 | 47.25 | 48.81 | 1,578,992 | +1.40(+2.95%) |
Feb 19, 2021 | 47.08 | 47.63 | 46.89 | 47.41 | 783,355 | +0.69(+1.48%) |
Feb 18, 2021 | 47.63 | 47.63 | 46.64 | 46.72 | 917,877 | -1.14(-2.39%) |
Feb 17, 2021 | 48.10 | 48.11 | 47.20 | 47.87 | 1,066,555 | -0.25(-0.51%) |
Feb 16, 2021 | 48.42 | 48.63 | 47.94 | 48.11 | 932,252 | +0.15(+0.31%) |
Feb 12, 2021 | 47.45 | 47.97 | 47.40 | 47.96 | 643,065 | +0.39(+0.83%) |
Feb 11, 2021 | 47.34 | 47.71 | 46.94 | 47.57 | 477,855 | +0.23(+0.48%) |
Feb 10, 2021 | 47.61 | 47.65 | 47.01 | 47.34 | 559,659 | -0.11(-0.23%) |
Feb 09, 2021 | 47.54 | 47.86 | 47.44 | 47.45 | 582,819 | -0.32(-0.66%) |
Feb 08, 2021 | 47.94 | 48.19 | 46.58 | 47.77 | 749,588 | +0.61(+1.30%) |
Feb 05, 2021 | 47.67 | 47.81 | 47.14 | 47.16 | 848,330 | -0.01(-0.02%) |
Feb 04, 2021 | 46.46 | 47.25 | 46.38 | 47.17 | 702,652 | +0.90(+1.94%) |
Feb 03, 2021 | 45.36 | 46.44 | 45.34 | 46.27 | 666,264 | +0.72(+1.58%) |
Feb 02, 2021 | 45.61 | 45.86 | 45.01 | 45.55 | 682,435 | +0.29(+0.63%) |