Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.20 | 54.26 | 53.50 | 53.77 | 29,359 | -0.91(-1.67%) |
Apr 29, 2021 | 55.36 | 55.49 | 54.11 | 54.68 | 38,880 | -0.34(-0.63%) |
Apr 28, 2021 | 54.72 | 55.20 | 54.68 | 55.02 | 26,028 | +0.22(+0.40%) |
Apr 27, 2021 | 54.15 | 54.99 | 54.03 | 54.81 | 65,727 | +1.32(+2.47%) |
Apr 26, 2021 | 53.23 | 53.70 | 53.21 | 53.49 | 61,512 | +0.27(+0.51%) |
Apr 23, 2021 | 52.38 | 53.25 | 52.38 | 53.21 | 24,621 | +0.86(+1.65%) |
Apr 22, 2021 | 52.75 | 52.94 | 51.94 | 52.35 | 25,790 | -0.55(-1.05%) |
Apr 21, 2021 | 51.47 | 52.90 | 51.20 | 52.90 | 19,158 | +1.23(+2.39%) |
Apr 20, 2021 | 52.29 | 52.29 | 51.02 | 51.67 | 55,113 | -0.59(-1.13%) |
Apr 19, 2021 | 52.85 | 53.24 | 52.22 | 52.26 | 37,253 | -0.74(-1.39%) |
Apr 16, 2021 | 52.94 | 53.25 | 52.83 | 53.00 | 38,837 | +0.10(+0.18%) |
Apr 15, 2021 | 53.19 | 53.19 | 52.62 | 52.90 | 31,412 | +0.02(+0.05%) |
Apr 14, 2021 | 53.04 | 53.51 | 52.80 | 52.88 | 72,620 | +0.14(+0.27%) |
Apr 13, 2021 | 52.54 | 52.95 | 51.86 | 52.74 | 47,634 | +0.31(+0.59%) |
Apr 12, 2021 | 52.99 | 52.99 | 52.13 | 52.43 | 97,248 | -0.93(-1.75%) |
Apr 09, 2021 | 53.47 | 53.47 | 52.90 | 53.36 | 33,377 | -0.24(-0.45%) |
Apr 08, 2021 | 53.40 | 53.69 | 53.15 | 53.60 | 55,910 | +0.55(+1.04%) |
Apr 07, 2021 | 53.71 | 53.71 | 53.05 | 53.05 | 43,644 | -0.75(-1.39%) |
Apr 06, 2021 | 53.49 | 54.01 | 53.39 | 53.80 | 87,518 | +0.24(+0.45%) |
Apr 05, 2021 | 53.31 | 53.85 | 53.16 | 53.55 | 70,328 | +0.83(+1.56%) |
Apr 01, 2021 | 52.11 | 52.93 | 52.11 | 52.73 | 71,493 | +0.89(+1.72%) |
Mar 31, 2021 | 51.97 | 52.26 | 51.62 | 51.84 | 32,466 | -0.03(-0.06%) |
Mar 30, 2021 | 51.03 | 51.92 | 50.78 | 51.87 | 29,758 | +0.61(+1.19%) |
Mar 29, 2021 | 52.48 | 52.48 | 51.12 | 51.25 | 54,996 | -1.29(-2.45%) |
Mar 26, 2021 | 52.64 | 52.75 | 51.72 | 52.54 | 35,643 | +0.11(+0.21%) |
Mar 25, 2021 | 51.31 | 52.55 | 50.96 | 52.43 | 74,098 | +0.79(+1.53%) |
Mar 24, 2021 | 52.70 | 53.05 | 51.45 | 51.64 | 59,288 | -1.08(-2.04%) |
Mar 23, 2021 | 53.74 | 53.74 | 52.55 | 52.72 | 95,177 | -1.48(-2.72%) |
Mar 22, 2021 | 54.61 | 54.84 | 53.95 | 54.20 | 41,256 | -0.26(-0.48%) |
Mar 19, 2021 | 53.87 | 54.55 | 53.39 | 54.46 | 45,121 | +0.19(+0.36%) |
Mar 18, 2021 | 55.19 | 55.22 | 54.12 | 54.26 | 36,623 | -1.07(-1.93%) |
Mar 17, 2021 | 54.61 | 55.52 | 54.42 | 55.33 | 42,030 | +0.68(+1.24%) |
Mar 16, 2021 | 55.69 | 55.73 | 54.36 | 54.65 | 40,487 | -0.68(-1.23%) |
Mar 15, 2021 | 55.21 | 55.65 | 54.85 | 55.33 | 161,449 | +1.19(+2.21%) |
Mar 12, 2021 | 54.10 | 54.42 | 53.63 | 54.14 | 67,578 | -0.66(-1.20%) |
Mar 11, 2021 | 53.94 | 54.89 | 53.57 | 54.80 | 114,725 | +1.56(+2.94%) |
Mar 10, 2021 | 52.41 | 53.29 | 52.25 | 53.23 | 47,679 | +1.08(+2.07%) |
Mar 09, 2021 | 52.18 | 52.65 | 52.06 | 52.16 | 62,488 | +0.82(+1.59%) |
Mar 08, 2021 | 51.04 | 51.75 | 50.73 | 51.34 | 105,768 | -0.11(-0.21%) |
Mar 05, 2021 | 52.21 | 52.54 | 49.35 | 51.45 | 165,960 | -0.24(-0.47%) |
Mar 04, 2021 | 53.35 | 53.83 | 50.78 | 51.69 | 169,790 | -1.67(-3.13%) |
Mar 03, 2021 | 53.51 | 53.95 | 53.12 | 53.36 | 178,575 | +0.36(+0.68%) |
Mar 02, 2021 | 52.64 | 53.07 | 52.27 | 53.00 | 52,099 | +0.10(+0.18%) |
Mar 01, 2021 | 52.25 | 53.16 | 52.14 | 52.90 | 45,361 | +1.38(+2.68%) |
Feb 26, 2021 | 51.06 | 51.84 | 50.65 | 51.53 | 66,342 | +0.55(+1.09%) |
Feb 25, 2021 | 53.03 | 53.03 | 50.74 | 50.97 | 76,386 | -1.74(-3.30%) |
Feb 24, 2021 | 53.87 | 53.87 | 52.03 | 52.71 | 97,950 | +0.06(+0.11%) |
Feb 23, 2021 | 51.30 | 52.72 | 50.61 | 52.65 | 136,525 | +1.40(+2.73%) |
Feb 22, 2021 | 50.99 | 52.06 | 50.77 | 51.25 | 86,246 | +0.78(+1.54%) |
Feb 19, 2021 | 49.71 | 50.48 | 49.71 | 50.48 | 40,691 | +0.88(+1.78%) |
Feb 18, 2021 | 49.71 | 49.90 | 49.02 | 49.59 | 25,143 | -0.51(-1.03%) |
Feb 17, 2021 | 49.55 | 50.16 | 49.40 | 50.11 | 40,773 | +0.31(+0.62%) |
Feb 16, 2021 | 50.34 | 50.51 | 49.68 | 49.80 | 41,423 | +0.00(+0.00%) |
Feb 12, 2021 | 49.02 | 49.80 | 49.02 | 49.80 | 48,005 | +0.94(+1.93%) |
Feb 11, 2021 | 49.32 | 49.51 | 48.77 | 48.86 | 27,335 | -0.43(-0.87%) |
Feb 10, 2021 | 49.26 | 49.47 | 48.83 | 49.28 | 32,783 | +0.08(+0.16%) |
Feb 09, 2021 | 49.28 | 49.39 | 48.89 | 49.21 | 39,842 | -0.04(-0.08%) |
Feb 08, 2021 | 51.01 | 51.01 | 48.66 | 49.24 | 69,446 | +0.17(+0.36%) |
Feb 05, 2021 | 47.96 | 49.11 | 47.96 | 49.07 | 60,161 | +1.75(+3.69%) |
Feb 04, 2021 | 46.89 | 47.40 | 46.66 | 47.32 | 21,549 | +0.47(+1.00%) |
Feb 03, 2021 | 46.51 | 47.08 | 46.27 | 46.85 | 36,860 | +0.34(+0.74%) |
Feb 02, 2021 | 45.28 | 46.59 | 45.28 | 46.51 | 90,491 | +1.87(+4.20%) |