Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 55.69 | 55.69 | 54.90 | 54.95 | 393,477 | -0.81(-1.46%) |
Apr 29, 2021 | 55.31 | 55.89 | 55.31 | 55.76 | 172,826 | +0.64(+1.15%) |
Apr 28, 2021 | 55.43 | 55.51 | 54.72 | 55.12 | 200,876 | -0.26(-0.46%) |
Apr 27, 2021 | 55.62 | 55.93 | 55.16 | 55.38 | 348,563 | -0.27(-0.49%) |
Apr 26, 2021 | 56.56 | 56.56 | 55.64 | 55.65 | 254,990 | -0.93(-1.64%) |
Apr 23, 2021 | 56.58 | 56.98 | 56.24 | 56.58 | 149,707 | +0.15(+0.27%) |
Apr 22, 2021 | 57.45 | 57.45 | 56.06 | 56.43 | 285,184 | -1.22(-2.11%) |
Apr 21, 2021 | 57.69 | 58.15 | 57.56 | 57.65 | 305,404 | -0.12(-0.21%) |
Apr 20, 2021 | 58.18 | 58.90 | 57.73 | 57.77 | 310,154 | -0.39(-0.67%) |
Apr 19, 2021 | 58.52 | 58.57 | 57.98 | 58.16 | 254,750 | -0.20(-0.35%) |
Apr 16, 2021 | 57.88 | 58.55 | 57.61 | 58.36 | 286,154 | +0.90(+1.57%) |
Apr 15, 2021 | 57.72 | 57.76 | 56.98 | 57.46 | 369,108 | +0.04(+0.08%) |
Apr 14, 2021 | 56.62 | 57.75 | 56.62 | 57.42 | 240,871 | +0.94(+1.66%) |
Apr 13, 2021 | 56.17 | 56.60 | 55.82 | 56.48 | 221,311 | +0.11(+0.19%) |
Apr 12, 2021 | 56.24 | 56.61 | 55.60 | 56.38 | 304,649 | +0.08(+0.14%) |
Apr 09, 2021 | 56.27 | 56.71 | 56.03 | 56.30 | 256,349 | +0.24(+0.42%) |
Apr 08, 2021 | 55.41 | 56.13 | 55.17 | 56.06 | 299,195 | +0.53(+0.95%) |
Apr 07, 2021 | 54.83 | 55.55 | 54.52 | 55.53 | 324,302 | +0.64(+1.16%) |
Apr 06, 2021 | 54.35 | 54.91 | 54.06 | 54.89 | 723,901 | +0.55(+1.01%) |
Apr 05, 2021 | 54.54 | 54.84 | 53.78 | 54.35 | 280,855 | +0.02(+0.03%) |
Apr 01, 2021 | 53.48 | 54.34 | 53.12 | 54.33 | 247,509 | +0.67(+1.25%) |
Mar 31, 2021 | 54.09 | 54.60 | 53.64 | 53.66 | 265,946 | -0.52(-0.96%) |
Mar 30, 2021 | 53.63 | 54.47 | 53.49 | 54.18 | 422,789 | +0.61(+1.14%) |
Mar 29, 2021 | 53.86 | 54.51 | 53.36 | 53.57 | 317,837 | -0.71(-1.32%) |
Mar 26, 2021 | 54.12 | 54.30 | 53.33 | 54.28 | 315,620 | +0.74(+1.38%) |
Mar 25, 2021 | 53.11 | 54.36 | 53.11 | 53.54 | 692,229 | +0.43(+0.81%) |
Mar 24, 2021 | 53.39 | 54.11 | 53.03 | 53.11 | 485,461 | +0.17(+0.32%) |
Mar 23, 2021 | 52.73 | 53.54 | 52.59 | 52.94 | 343,523 | -0.15(-0.28%) |
Mar 22, 2021 | 53.47 | 53.62 | 52.71 | 53.09 | 616,714 | -0.35(-0.66%) |
Mar 19, 2021 | 54.02 | 54.13 | 53.25 | 53.45 | 1,220,890 | -0.70(-1.29%) |
Mar 18, 2021 | 54.27 | 54.70 | 53.86 | 54.14 | 293,062 | +0.15(+0.28%) |
Mar 17, 2021 | 53.13 | 54.05 | 52.63 | 53.99 | 421,656 | +1.16(+2.19%) |
Mar 16, 2021 | 53.83 | 53.96 | 52.14 | 52.84 | 427,971 | -1.22(-2.26%) |
Mar 15, 2021 | 55.20 | 55.20 | 53.33 | 54.06 | 427,873 | -1.34(-2.41%) |
Mar 12, 2021 | 56.57 | 56.77 | 55.27 | 55.40 | 364,449 | -1.21(-2.13%) |
Mar 11, 2021 | 57.29 | 57.55 | 56.33 | 56.60 | 311,944 | -0.80(-1.40%) |
Mar 10, 2021 | 56.22 | 57.63 | 56.22 | 57.41 | 196,201 | +0.89(+1.58%) |
Mar 09, 2021 | 55.90 | 56.91 | 55.22 | 56.52 | 323,335 | +0.51(+0.90%) |
Mar 08, 2021 | 55.02 | 56.25 | 52.85 | 56.01 | 401,962 | +1.23(+2.25%) |
Mar 05, 2021 | 53.19 | 54.84 | 53.18 | 54.78 | 233,691 | +2.02(+3.82%) |
Mar 04, 2021 | 52.85 | 53.78 | 52.40 | 52.76 | 220,995 | -0.23(-0.43%) |
Mar 03, 2021 | 52.40 | 53.65 | 52.36 | 52.99 | 235,875 | +0.58(+1.10%) |
Mar 02, 2021 | 52.22 | 52.73 | 51.80 | 52.41 | 194,783 | +0.21(+0.40%) |
Mar 01, 2021 | 51.68 | 52.58 | 51.62 | 52.20 | 409,246 | +1.20(+2.35%) |
Feb 26, 2021 | 51.56 | 51.87 | 50.85 | 51.01 | 219,493 | -0.72(-1.40%) |
Feb 25, 2021 | 52.73 | 53.18 | 51.65 | 51.73 | 271,088 | -0.97(-1.84%) |
Feb 24, 2021 | 52.40 | 53.42 | 52.40 | 52.70 | 229,174 | +0.43(+0.82%) |
Feb 23, 2021 | 52.13 | 53.07 | 51.86 | 52.27 | 306,240 | +0.44(+0.84%) |
Feb 22, 2021 | 50.45 | 52.00 | 50.14 | 51.83 | 306,062 | +1.57(+3.13%) |
Feb 19, 2021 | 49.59 | 50.41 | 49.52 | 50.26 | 412,195 | +0.77(+1.55%) |
Feb 18, 2021 | 49.62 | 49.71 | 49.02 | 49.49 | 303,181 | -0.16(-0.32%) |
Feb 17, 2021 | 48.05 | 49.68 | 47.56 | 49.65 | 355,808 | +1.75(+3.65%) |
Feb 16, 2021 | 49.21 | 49.21 | 47.73 | 47.90 | 273,672 | -0.98(-2.00%) |
Feb 12, 2021 | 49.12 | 49.62 | 48.80 | 48.88 | 210,334 | -0.46(-0.94%) |
Feb 11, 2021 | 48.62 | 49.38 | 48.40 | 49.35 | 223,280 | +0.66(+1.36%) |
Feb 10, 2021 | 48.47 | 50.36 | 47.82 | 48.68 | 358,576 | +0.34(+0.70%) |
Feb 09, 2021 | 47.56 | 48.62 | 47.35 | 48.34 | 346,866 | +0.85(+1.78%) |
Feb 08, 2021 | 47.51 | 47.52 | 47.04 | 47.49 | 162,999 | +0.20(+0.42%) |
Feb 05, 2021 | 47.19 | 47.56 | 46.90 | 47.29 | 142,894 | +0.31(+0.67%) |
Feb 04, 2021 | 46.57 | 47.09 | 46.29 | 46.98 | 210,853 | +0.52(+1.13%) |
Feb 03, 2021 | 46.32 | 46.62 | 45.63 | 46.45 | 246,288 | -0.02(-0.04%) |
Feb 02, 2021 | 46.53 | 46.65 | 45.90 | 46.47 | 196,894 | +0.37(+0.80%) |