Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 58.09 | 58.13 | 57.91 | 58.11 | 51,942 | -0.22(-0.37%) |
Apr 29, 2021 | 57.96 | 58.32 | 57.92 | 58.32 | 76,303 | +0.65(+1.12%) |
Apr 28, 2021 | 57.68 | 57.76 | 57.56 | 57.68 | 55,259 | +0.04(+0.06%) |
Apr 27, 2021 | 57.58 | 57.65 | 57.37 | 57.64 | 43,480 | +0.12(+0.20%) |
Apr 26, 2021 | 57.66 | 57.73 | 57.50 | 57.52 | 36,215 | -0.09(-0.16%) |
Apr 23, 2021 | 57.13 | 57.70 | 57.11 | 57.61 | 53,277 | +0.34(+0.60%) |
Apr 22, 2021 | 57.92 | 57.92 | 57.24 | 57.27 | 51,940 | -0.61(-1.06%) |
Apr 21, 2021 | 57.47 | 57.95 | 57.44 | 57.88 | 89,144 | +0.40(+0.70%) |
Apr 20, 2021 | 57.50 | 57.51 | 57.23 | 57.48 | 78,711 | -0.05(-0.09%) |
Apr 19, 2021 | 57.85 | 57.85 | 57.45 | 57.53 | 348,448 | -0.19(-0.33%) |
Apr 16, 2021 | 57.83 | 57.83 | 57.51 | 57.72 | 73,854 | +0.40(+0.71%) |
Apr 15, 2021 | 57.25 | 57.37 | 56.96 | 57.32 | 56,254 | +0.34(+0.60%) |
Apr 14, 2021 | 56.76 | 57.05 | 56.61 | 56.97 | 85,421 | +0.24(+0.43%) |
Apr 13, 2021 | 56.75 | 56.82 | 56.39 | 56.73 | 48,860 | -0.12(-0.20%) |
Apr 12, 2021 | 56.64 | 56.85 | 56.64 | 56.85 | 323,634 | +0.39(+0.70%) |
Apr 09, 2021 | 56.56 | 56.56 | 56.28 | 56.45 | 22,578 | +0.11(+0.20%) |
Apr 08, 2021 | 56.49 | 56.49 | 56.23 | 56.34 | 26,627 | -0.11(-0.19%) |
Apr 07, 2021 | 56.59 | 56.59 | 56.37 | 56.45 | 33,189 | -0.02(-0.03%) |
Apr 06, 2021 | 56.35 | 56.53 | 56.28 | 56.47 | 54,571 | -0.06(-0.11%) |
Apr 05, 2021 | 56.46 | 56.75 | 56.39 | 56.53 | 67,818 | +0.40(+0.72%) |
Apr 01, 2021 | 55.85 | 56.13 | 55.56 | 56.13 | 51,552 | +0.27(+0.48%) |
Mar 31, 2021 | 55.98 | 56.17 | 55.83 | 55.86 | 27,598 | -0.14(-0.26%) |
Mar 30, 2021 | 56.25 | 56.25 | 55.88 | 56.00 | 38,096 | -0.22(-0.38%) |
Mar 29, 2021 | 55.71 | 56.41 | 55.71 | 56.22 | 53,357 | +0.08(+0.14%) |
Mar 26, 2021 | 55.52 | 56.15 | 55.42 | 56.14 | 61,818 | +0.83(+1.51%) |
Mar 25, 2021 | 54.53 | 55.37 | 54.13 | 55.30 | 49,468 | +0.94(+1.73%) |
Mar 24, 2021 | 54.50 | 54.98 | 54.36 | 54.36 | 67,675 | -0.01(-0.02%) |
Mar 23, 2021 | 54.70 | 54.81 | 54.28 | 54.37 | 31,559 | -0.46(-0.83%) |
Mar 22, 2021 | 54.68 | 54.87 | 54.51 | 54.83 | 71,214 | -0.05(-0.09%) |
Mar 19, 2021 | 55.12 | 55.16 | 54.59 | 54.88 | 46,754 | -0.19(-0.35%) |
Mar 18, 2021 | 55.34 | 55.89 | 55.01 | 55.07 | 54,167 | -0.20(-0.36%) |
Mar 17, 2021 | 55.19 | 55.28 | 54.69 | 55.27 | 53,040 | +0.36(+0.65%) |
Mar 16, 2021 | 55.22 | 55.22 | 54.70 | 54.91 | 50,965 | -0.47(-0.84%) |
Mar 15, 2021 | 55.23 | 55.37 | 54.83 | 55.37 | 67,155 | +0.25(+0.46%) |
Mar 12, 2021 | 54.59 | 55.14 | 54.59 | 55.12 | 56,908 | +0.71(+1.30%) |
Mar 11, 2021 | 54.76 | 54.89 | 54.31 | 54.42 | 252,730 | -0.06(-0.11%) |
Mar 10, 2021 | 54.09 | 54.61 | 53.62 | 54.48 | 50,819 | +0.88(+1.64%) |
Mar 09, 2021 | 53.90 | 54.22 | 53.50 | 53.60 | 274,739 | -0.36(-0.67%) |
Mar 08, 2021 | 53.29 | 54.43 | 53.29 | 53.96 | 76,347 | +0.89(+1.68%) |
Mar 05, 2021 | 52.44 | 53.16 | 51.70 | 53.07 | 66,663 | +1.31(+2.53%) |
Mar 04, 2021 | 52.34 | 52.60 | 51.12 | 51.76 | 48,656 | -0.57(-1.08%) |
Mar 03, 2021 | 52.11 | 52.84 | 52.11 | 52.33 | 57,988 | +0.26(+0.50%) |
Mar 02, 2021 | 52.10 | 52.33 | 51.92 | 52.07 | 38,891 | -0.04(-0.08%) |
Mar 01, 2021 | 51.51 | 52.42 | 51.51 | 52.11 | 58,354 | +1.22(+2.39%) |
Feb 26, 2021 | 51.51 | 51.77 | 50.85 | 50.90 | 43,286 | -0.76(-1.47%) |
Feb 25, 2021 | 53.02 | 53.02 | 51.54 | 51.66 | 51,083 | -1.15(-2.18%) |
Feb 24, 2021 | 52.24 | 52.83 | 52.04 | 52.81 | 37,645 | +0.82(+1.58%) |
Feb 23, 2021 | 52.08 | 52.09 | 51.57 | 51.99 | 164,279 | +0.19(+0.37%) |
Feb 22, 2021 | 51.38 | 51.92 | 51.38 | 51.79 | 36,245 | +0.47(+0.92%) |
Feb 19, 2021 | 51.09 | 51.48 | 51.09 | 51.32 | 53,576 | +0.39(+0.76%) |
Feb 18, 2021 | 50.99 | 51.05 | 50.77 | 50.93 | 34,198 | -0.17(-0.33%) |
Feb 17, 2021 | 50.73 | 51.15 | 50.69 | 51.10 | 39,683 | +0.15(+0.30%) |
Feb 16, 2021 | 50.84 | 51.05 | 50.78 | 50.95 | 34,968 | +0.28(+0.55%) |
Feb 12, 2021 | 50.47 | 50.71 | 50.41 | 50.67 | 65,097 | +0.29(+0.57%) |
Feb 11, 2021 | 50.64 | 50.74 | 50.09 | 50.38 | 65,644 | -0.22(-0.43%) |
Feb 10, 2021 | 50.68 | 50.73 | 50.37 | 50.60 | 27,249 | +0.11(+0.23%) |
Feb 09, 2021 | 50.42 | 50.61 | 50.29 | 50.49 | 44,407 | -0.09(-0.18%) |
Feb 08, 2021 | 50.29 | 50.58 | 50.29 | 50.58 | 39,614 | +0.50(+1.00%) |
Feb 05, 2021 | 49.97 | 50.25 | 49.96 | 50.08 | 33,283 | +0.20(+0.39%) |
Feb 04, 2021 | 49.38 | 49.88 | 49.25 | 49.88 | 36,140 | +0.75(+1.52%) |
Feb 03, 2021 | 48.74 | 49.17 | 48.70 | 49.13 | 75,403 | +0.43(+0.89%) |
Feb 02, 2021 | 48.57 | 49.06 | 48.44 | 48.70 | 48,294 | +0.54(+1.11%) |