Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.18 | 54.47 | 53.30 | 53.53 | 238,600 | -0.07(-0.13%) |
Apr 29, 2021 | 53.61 | 53.91 | 53.05 | 53.60 | 190,658 | +0.07(+0.13%) |
Apr 28, 2021 | 53.99 | 54.35 | 53.07 | 53.53 | 228,971 | +0.07(+0.13%) |
Apr 27, 2021 | 54.71 | 56.02 | 53.25 | 53.46 | 433,150 | -1.45(-2.64%) |
Apr 26, 2021 | 55.60 | 56.53 | 54.64 | 54.91 | 269,857 | -0.14(-0.25%) |
Apr 23, 2021 | 55.00 | 57.30 | 54.49 | 55.05 | 230,800 | +0.52(+0.95%) |
Apr 22, 2021 | 55.98 | 57.47 | 54.26 | 54.53 | 361,474 | -1.46(-2.61%) |
Apr 21, 2021 | 55.88 | 56.53 | 55.13 | 55.99 | 221,932 | +0.18(+0.32%) |
Apr 20, 2021 | 57.25 | 57.51 | 55.59 | 55.81 | 299,265 | -1.41(-2.46%) |
Apr 19, 2021 | 57.36 | 57.36 | 56.10 | 57.22 | 340,611 | +0.47(+0.83%) |
Apr 16, 2021 | 55.72 | 56.94 | 54.45 | 56.75 | 209,600 | +1.38(+2.49%) |
Apr 15, 2021 | 55.80 | 55.99 | 54.00 | 55.37 | 185,384 | -0.41(-0.74%) |
Apr 14, 2021 | 54.68 | 55.96 | 54.68 | 55.78 | 178,286 | +0.74(+1.34%) |
Apr 13, 2021 | 55.05 | 55.44 | 53.41 | 55.04 | 187,026 | -0.33(-0.60%) |
Apr 12, 2021 | 54.69 | 55.62 | 53.93 | 55.37 | 265,025 | +0.77(+1.41%) |
Apr 09, 2021 | 54.94 | 54.95 | 54.34 | 54.60 | 159,800 | -0.06(-0.11%) |
Apr 08, 2021 | 54.13 | 55.03 | 53.90 | 54.66 | 269,633 | +0.47(+0.87%) |
Apr 07, 2021 | 54.76 | 55.03 | 53.93 | 54.19 | 269,867 | -0.62(-1.13%) |
Apr 06, 2021 | 53.97 | 55.12 | 53.34 | 54.81 | 484,956 | +0.74(+1.37%) |
Apr 05, 2021 | 55.99 | 56.02 | 53.74 | 54.07 | 247,654 | -1.13(-2.05%) |
Apr 01, 2021 | 53.74 | 55.20 | 53.00 | 55.20 | 455,000 | +1.45(+2.70%) |
Mar 31, 2021 | 53.97 | 54.79 | 53.15 | 53.75 | 374,266 | -0.50(-0.92%) |
Mar 30, 2021 | 52.81 | 54.62 | 52.46 | 54.25 | 244,956 | +1.53(+2.90%) |
Mar 29, 2021 | 54.64 | 54.79 | 52.52 | 52.72 | 256,552 | -2.09(-3.81%) |
Mar 26, 2021 | 54.53 | 55.16 | 53.46 | 54.81 | 194,700 | +0.36(+0.66%) |
Mar 25, 2021 | 54.14 | 54.72 | 53.24 | 54.45 | 171,824 | +0.34(+0.63%) |
Mar 24, 2021 | 54.87 | 55.89 | 54.06 | 54.11 | 320,630 | -0.68(-1.24%) |
Mar 23, 2021 | 56.02 | 56.29 | 54.56 | 54.79 | 197,150 | -1.49(-2.65%) |
Mar 22, 2021 | 56.54 | 57.10 | 55.96 | 56.28 | 232,961 | +0.01(+0.02%) |
Mar 19, 2021 | 56.35 | 56.51 | 55.47 | 56.27 | 496,100 | -0.40(-0.71%) |
Mar 18, 2021 | 56.52 | 57.10 | 55.95 | 56.67 | 352,822 | -0.28(-0.49%) |
Mar 17, 2021 | 56.11 | 57.03 | 55.76 | 56.95 | 236,548 | +0.52(+0.92%) |
Mar 16, 2021 | 55.48 | 56.85 | 54.11 | 56.43 | 288,658 | +1.05(+1.90%) |
Mar 15, 2021 | 55.97 | 55.97 | 54.86 | 55.38 | 145,323 | -0.37(-0.66%) |
Mar 12, 2021 | 55.18 | 56.27 | 55.05 | 55.75 | 157,700 | +0.37(+0.67%) |
Mar 11, 2021 | 55.60 | 55.92 | 54.86 | 55.38 | 185,943 | -0.02(-0.04%) |
Mar 10, 2021 | 54.68 | 55.77 | 54.52 | 55.40 | 227,838 | +0.63(+1.15%) |
Mar 09, 2021 | 55.00 | 55.43 | 54.16 | 54.77 | 234,450 | +0.46(+0.85%) |
Mar 08, 2021 | 53.99 | 55.07 | 53.48 | 54.31 | 258,895 | +0.54(+1.00%) |
Mar 05, 2021 | 52.49 | 54.10 | 51.49 | 53.77 | 322,600 | +1.35(+2.58%) |
Mar 04, 2021 | 53.41 | 55.63 | 51.58 | 52.42 | 553,660 | -0.74(-1.39%) |
Mar 03, 2021 | 53.29 | 53.58 | 52.58 | 53.16 | 386,526 | +0.46(+0.87%) |
Mar 02, 2021 | 53.44 | 53.84 | 52.48 | 52.70 | 273,830 | -0.96(-1.79%) |
Mar 01, 2021 | 53.04 | 53.88 | 52.43 | 53.66 | 451,767 | +1.29(+2.46%) |
Feb 26, 2021 | 52.29 | 55.28 | 52.03 | 52.37 | 527,400 | +0.26(+0.50%) |
Feb 25, 2021 | 54.20 | 54.59 | 52.04 | 52.11 | 323,292 | -1.89(-3.50%) |
Feb 24, 2021 | 54.69 | 54.77 | 53.84 | 54.00 | 269,544 | -0.17(-0.31%) |
Feb 23, 2021 | 55.18 | 55.18 | 52.89 | 54.17 | 621,008 | -0.63(-1.15%) |
Feb 22, 2021 | 55.77 | 55.77 | 54.29 | 54.80 | 633,030 | -0.84(-1.51%) |
Feb 19, 2021 | 55.86 | 57.84 | 53.32 | 55.64 | 1,102,700 | -0.47(-0.84%) |
Feb 18, 2021 | 56.00 | 57.22 | 55.27 | 56.11 | 599,470 | -0.26(-0.46%) |
Feb 17, 2021 | 57.25 | 57.25 | 55.56 | 56.37 | 294,088 | -0.19(-0.34%) |
Feb 16, 2021 | 58.67 | 58.77 | 56.39 | 56.56 | 542,549 | -1.60(-2.75%) |
Feb 12, 2021 | 57.49 | 58.94 | 57.36 | 58.16 | 523,700 | +1.16(+2.04%) |
Feb 11, 2021 | 56.36 | 57.06 | 55.84 | 57.00 | 321,692 | +0.90(+1.60%) |
Feb 10, 2021 | 56.52 | 56.94 | 55.84 | 56.10 | 381,180 | -0.08(-0.14%) |
Feb 09, 2021 | 55.67 | 56.73 | 55.35 | 56.18 | 266,414 | +0.65(+1.17%) |
Feb 08, 2021 | 54.80 | 55.53 | 53.97 | 55.53 | 336,808 | +1.02(+1.87%) |
Feb 05, 2021 | 54.06 | 54.80 | 53.34 | 54.51 | 306,000 | +0.66(+1.23%) |
Feb 04, 2021 | 54.76 | 54.76 | 53.66 | 53.85 | 386,432 | -0.02(-0.04%) |
Feb 03, 2021 | 55.23 | 55.39 | 53.86 | 53.87 | 316,824 | -1.18(-2.14%) |
Feb 02, 2021 | 55.09 | 55.61 | 54.21 | 55.05 | 383,629 | +0.34(+0.62%) |