Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 58.70 | 58.70 | 57.84 | 58.15 | 14,500 | -1.24(-2.09%) |
Apr 29, 2021 | 59.12 | 59.39 | 58.81 | 59.39 | 16,019 | +0.75(+1.28%) |
Apr 28, 2021 | 58.45 | 58.64 | 58.06 | 58.64 | 11,572 | +0.68(+1.17%) |
Apr 27, 2021 | 57.63 | 58.20 | 57.63 | 57.96 | 13,237 | +0.13(+0.23%) |
Apr 26, 2021 | 57.90 | 58.22 | 57.66 | 57.83 | 26,302 | -0.83(-1.42%) |
Apr 23, 2021 | 57.76 | 58.83 | 57.76 | 58.66 | 14,000 | +0.02(+0.04%) |
Apr 22, 2021 | 58.96 | 58.96 | 58.40 | 58.63 | 18,079 | +0.36(+0.62%) |
Apr 21, 2021 | 57.58 | 58.50 | 57.57 | 58.27 | 20,161 | +2.73(+4.91%) |
Apr 20, 2021 | 55.66 | 55.77 | 55.22 | 55.54 | 13,573 | -0.46(-0.82%) |
Apr 19, 2021 | 55.82 | 56.00 | 55.60 | 56.00 | 16,388 | +0.44(+0.78%) |
Apr 16, 2021 | 55.12 | 55.61 | 54.94 | 55.56 | 14,900 | +0.21(+0.39%) |
Apr 15, 2021 | 55.17 | 55.62 | 55.16 | 55.35 | 23,957 | +1.05(+1.93%) |
Apr 14, 2021 | 54.45 | 54.54 | 54.03 | 54.30 | 14,851 | +0.25(+0.46%) |
Apr 13, 2021 | 53.88 | 54.34 | 53.80 | 54.05 | 17,911 | -0.10(-0.18%) |
Apr 12, 2021 | 54.25 | 54.42 | 54.12 | 54.15 | 16,883 | -0.53(-0.97%) |
Apr 09, 2021 | 54.34 | 54.82 | 54.25 | 54.68 | 149,500 | +0.36(+0.67%) |
Apr 08, 2021 | 54.01 | 54.48 | 53.90 | 54.32 | 18,557 | +0.38(+0.70%) |
Apr 07, 2021 | 54.25 | 54.25 | 53.59 | 53.94 | 17,724 | +0.37(+0.69%) |
Apr 06, 2021 | 53.48 | 53.74 | 53.44 | 53.57 | 20,392 | +0.66(+1.25%) |
Apr 05, 2021 | 54.05 | 54.05 | 52.32 | 52.91 | 19,998 | +0.86(+1.65%) |
Apr 01, 2021 | 51.97 | 52.33 | 51.88 | 52.05 | 36,100 | +0.45(+0.87%) |
Mar 31, 2021 | 51.84 | 51.84 | 51.33 | 51.60 | 29,754 | -0.27(-0.52%) |
Mar 30, 2021 | 52.10 | 52.17 | 51.86 | 51.87 | 90,560 | -0.41(-0.78%) |
Mar 29, 2021 | 52.00 | 52.42 | 51.92 | 52.28 | 27,167 | +0.42(+0.81%) |
Mar 26, 2021 | 51.49 | 51.95 | 51.40 | 51.86 | 25,500 | +0.41(+0.80%) |
Mar 25, 2021 | 51.32 | 51.61 | 51.20 | 51.45 | 17,069 | -0.53(-1.02%) |
Mar 24, 2021 | 52.12 | 52.18 | 51.89 | 51.98 | 16,385 | -0.63(-1.20%) |
Mar 23, 2021 | 52.89 | 52.94 | 52.56 | 52.61 | 26,526 | -0.79(-1.48%) |
Mar 22, 2021 | 53.45 | 53.49 | 53.15 | 53.40 | 22,074 | -0.35(-0.65%) |
Mar 19, 2021 | 53.48 | 53.78 | 53.45 | 53.75 | 20,100 | +0.32(+0.60%) |
Mar 18, 2021 | 53.76 | 54.09 | 53.43 | 53.43 | 14,951 | -1.16(-2.12%) |
Mar 17, 2021 | 53.91 | 54.62 | 53.76 | 54.59 | 19,207 | +0.53(+0.98%) |
Mar 16, 2021 | 54.30 | 54.34 | 53.86 | 54.06 | 37,290 | -0.59(-1.09%) |
Mar 15, 2021 | 54.54 | 54.69 | 54.30 | 54.65 | 15,717 | +0.23(+0.43%) |
Mar 12, 2021 | 53.66 | 54.42 | 53.60 | 54.42 | 15,900 | +0.41(+0.76%) |
Mar 11, 2021 | 54.07 | 54.07 | 53.69 | 54.01 | 24,252 | -0.34(-0.63%) |
Mar 10, 2021 | 54.29 | 54.47 | 54.17 | 54.35 | 20,630 | +0.69(+1.29%) |
Mar 09, 2021 | 53.74 | 53.84 | 53.30 | 53.66 | 32,486 | +1.02(+1.94%) |
Mar 08, 2021 | 52.42 | 52.90 | 52.42 | 52.64 | 54,417 | +0.31(+0.59%) |
Mar 05, 2021 | 51.80 | 52.42 | 51.58 | 52.33 | 19,900 | +1.33(+2.61%) |
Mar 04, 2021 | 51.03 | 51.96 | 50.64 | 51.00 | 32,549 | +1.84(+3.74%) |
Mar 03, 2021 | 48.84 | 49.39 | 48.82 | 49.16 | 34,958 | -0.36(-0.73%) |
Mar 02, 2021 | 49.56 | 49.82 | 49.11 | 49.52 | 21,542 | -0.41(-0.83%) |
Mar 01, 2021 | 49.87 | 50.23 | 49.76 | 49.94 | 16,419 | +0.29(+0.57%) |
Feb 26, 2021 | 49.59 | 49.91 | 49.20 | 49.65 | 32,900 | -1.04(-2.05%) |
Feb 25, 2021 | 52.04 | 52.04 | 50.69 | 50.69 | 29,726 | -1.54(-2.95%) |
Feb 24, 2021 | 51.95 | 52.60 | 51.78 | 52.23 | 34,820 | +0.04(+0.08%) |
Feb 23, 2021 | 51.94 | 52.19 | 51.56 | 52.19 | 21,661 | +0.23(+0.45%) |
Feb 22, 2021 | 51.58 | 52.41 | 51.50 | 51.95 | 39,997 | -0.20(-0.39%) |
Feb 19, 2021 | 52.64 | 52.73 | 52.00 | 52.16 | 18,100 | -0.63(-1.19%) |
Feb 18, 2021 | 52.13 | 52.79 | 52.02 | 52.79 | 17,324 | +0.99(+1.91%) |
Feb 17, 2021 | 51.56 | 51.99 | 51.36 | 51.80 | 159,557 | +0.04(+0.08%) |
Feb 16, 2021 | 52.23 | 52.32 | 51.67 | 51.76 | 336,452 | -0.34(-0.65%) |
Feb 12, 2021 | 52.19 | 52.54 | 51.84 | 52.10 | 107,700 | -0.45(-0.86%) |
Feb 11, 2021 | 52.51 | 52.75 | 52.17 | 52.55 | 44,182 | +1.26(+2.45%) |
Feb 10, 2021 | 52.63 | 52.63 | 51.11 | 51.29 | 53,690 | -2.53(-4.70%) |
Feb 09, 2021 | 53.73 | 54.11 | 53.65 | 53.82 | 20,876 | +0.22(+0.41%) |
Feb 08, 2021 | 53.97 | 53.97 | 53.15 | 53.60 | 117,850 | -0.88(-1.62%) |
Feb 05, 2021 | 54.62 | 54.70 | 54.27 | 54.48 | 66,800 | +0.02(+0.04%) |
Feb 04, 2021 | 54.12 | 54.55 | 53.94 | 54.46 | 24,486 | +0.30(+0.55%) |
Feb 03, 2021 | 53.64 | 54.96 | 53.58 | 54.16 | 173,023 | +0.17(+0.31%) |
Feb 02, 2021 | 53.71 | 53.99 | 53.53 | 53.99 | 16,475 | +1.35(+2.56%) |