Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 56.52 | 56.63 | 56.03 | 56.08 | 27,924 | -1.04(-1.83%) |
Apr 29, 2021 | 57.15 | 57.16 | 56.77 | 57.13 | 1,985 | -0.06(-0.10%) |
Apr 28, 2021 | 56.71 | 57.44 | 56.71 | 57.18 | 20,511 | +0.79(+1.40%) |
Apr 27, 2021 | 56.23 | 56.56 | 56.23 | 56.40 | 6,282 | +0.02(+0.03%) |
Apr 26, 2021 | 56.18 | 56.45 | 56.18 | 56.38 | 6,455 | +0.53(+0.95%) |
Apr 23, 2021 | 55.70 | 55.85 | 55.70 | 55.85 | 2,060 | +0.89(+1.63%) |
Apr 22, 2021 | 55.08 | 55.11 | 54.95 | 54.95 | 3,697 | -0.37(-0.68%) |
Apr 21, 2021 | 55.01 | 55.33 | 54.95 | 55.33 | 17,012 | +0.56(+1.02%) |
Apr 20, 2021 | 55.20 | 55.20 | 54.64 | 54.77 | 1,989 | -0.66(-1.20%) |
Apr 19, 2021 | 55.71 | 55.71 | 55.39 | 55.43 | 7,505 | -0.26(-0.47%) |
Apr 16, 2021 | 55.41 | 55.70 | 55.41 | 55.70 | 4,842 | +0.84(+1.53%) |
Apr 15, 2021 | 54.63 | 54.86 | 54.63 | 54.86 | 2,021 | +0.18(+0.32%) |
Apr 14, 2021 | 54.67 | 54.68 | 54.67 | 54.68 | 671 | -0.00(-0.01%) |
Apr 13, 2021 | 54.46 | 54.70 | 54.43 | 54.69 | 3,478 | +0.26(+0.47%) |
Apr 12, 2021 | 54.57 | 54.61 | 54.24 | 54.43 | 5,218 | -0.40(-0.73%) |
Apr 09, 2021 | 54.70 | 54.86 | 54.70 | 54.83 | 1,339 | -0.16(-0.29%) |
Apr 08, 2021 | 54.87 | 54.99 | 54.81 | 54.99 | 3,433 | +0.47(+0.87%) |
Apr 07, 2021 | 54.32 | 54.66 | 54.32 | 54.51 | 1,120 | +0.08(+0.15%) |
Apr 06, 2021 | 54.09 | 54.54 | 54.09 | 54.43 | 16,632 | -0.61(-1.11%) |
Apr 05, 2021 | 54.38 | 55.31 | 54.38 | 55.05 | 2,577 | +0.91(+1.68%) |
Apr 01, 2021 | 53.60 | 54.13 | 53.60 | 54.13 | 7,418 | +0.74(+1.38%) |
Mar 31, 2021 | 53.60 | 53.79 | 53.06 | 53.40 | 19,766 | -0.45(-0.84%) |
Mar 30, 2021 | 53.48 | 53.85 | 53.43 | 53.85 | 4,748 | +0.12(+0.22%) |
Mar 29, 2021 | 53.75 | 53.76 | 53.55 | 53.73 | 2,351 | -0.42(-0.78%) |
Mar 26, 2021 | 53.63 | 54.15 | 53.60 | 54.15 | 2,369 | +0.91(+1.70%) |
Mar 25, 2021 | 52.79 | 53.25 | 52.79 | 53.25 | 2,950 | +0.39(+0.73%) |
Mar 24, 2021 | 53.16 | 53.28 | 52.86 | 52.86 | 3,036 | -0.07(-0.13%) |
Mar 23, 2021 | 53.49 | 53.63 | 52.93 | 52.93 | 3,398 | -0.65(-1.20%) |
Mar 22, 2021 | 53.81 | 53.81 | 53.57 | 53.57 | 3,317 | -0.04(-0.08%) |
Mar 19, 2021 | 53.68 | 53.80 | 53.61 | 53.61 | 4,945 | +0.01(+0.03%) |
Mar 18, 2021 | 53.97 | 54.07 | 53.60 | 53.60 | 13,637 | -0.24(-0.45%) |
Mar 17, 2021 | 53.11 | 53.84 | 53.11 | 53.84 | 1,116 | +0.37(+0.69%) |
Mar 16, 2021 | 53.65 | 53.91 | 53.38 | 53.47 | 2,429 | -0.64(-1.18%) |
Mar 15, 2021 | 53.65 | 54.34 | 53.65 | 54.11 | 4,091 | +0.55(+1.03%) |
Mar 12, 2021 | 53.29 | 53.56 | 53.10 | 53.56 | 3,091 | +0.13(+0.24%) |
Mar 11, 2021 | 53.04 | 53.51 | 53.04 | 53.43 | 3,613 | +0.93(+1.76%) |
Mar 10, 2021 | 52.44 | 52.75 | 52.41 | 52.51 | 15,192 | +0.25(+0.47%) |
Mar 09, 2021 | 52.06 | 52.36 | 52.03 | 52.26 | 4,926 | +0.73(+1.41%) |
Mar 08, 2021 | 51.13 | 51.64 | 51.13 | 51.53 | 7,734 | +0.17(+0.32%) |
Mar 05, 2021 | 51.18 | 51.43 | 50.37 | 51.37 | 10,407 | +0.10(+0.19%) |
Mar 04, 2021 | 52.09 | 52.09 | 50.95 | 51.27 | 2,358 | -0.33(-0.64%) |
Mar 03, 2021 | 51.12 | 51.76 | 51.12 | 51.60 | 3,047 | +0.93(+1.84%) |
Mar 02, 2021 | 50.50 | 50.75 | 50.48 | 50.67 | 8,082 | +0.29(+0.58%) |
Mar 01, 2021 | 49.72 | 50.56 | 49.72 | 50.38 | 6,212 | +0.81(+1.63%) |
Feb 26, 2021 | 49.80 | 49.81 | 49.44 | 49.57 | 7,418 | -0.65(-1.30%) |
Feb 25, 2021 | 51.25 | 51.29 | 50.17 | 50.22 | 4,050 | -0.83(-1.62%) |
Feb 24, 2021 | 50.67 | 51.11 | 50.55 | 51.05 | 5,099 | +0.64(+1.28%) |
Feb 23, 2021 | 50.05 | 50.41 | 49.87 | 50.41 | 1,018 | +0.02(+0.04%) |
Feb 22, 2021 | 50.07 | 50.39 | 50.04 | 50.39 | 1,681 | +0.78(+1.57%) |
Feb 19, 2021 | 49.75 | 49.75 | 49.61 | 49.61 | 1,854 | +0.42(+0.86%) |
Feb 18, 2021 | 48.82 | 49.23 | 48.82 | 49.19 | 2,261 | -0.23(-0.46%) |
Feb 17, 2021 | 49.13 | 49.49 | 49.13 | 49.42 | 4,102 | -0.36(-0.72%) |
Feb 16, 2021 | 49.74 | 50.02 | 49.66 | 49.78 | 14,269 | +0.53(+1.08%) |
Feb 12, 2021 | 49.02 | 49.49 | 49.02 | 49.24 | 50,181 | +0.44(+0.90%) |
Feb 11, 2021 | 48.83 | 48.83 | 48.54 | 48.80 | 13,284 | +0.05(+0.09%) |
Feb 10, 2021 | 48.99 | 49.25 | 48.66 | 48.76 | 5,395 | -0.61(-1.24%) |
Feb 09, 2021 | 49.23 | 49.44 | 49.15 | 49.37 | 3,986 | +0.49(+1.01%) |
Feb 08, 2021 | 48.94 | 48.94 | 48.68 | 48.87 | 16,038 | +0.17(+0.34%) |
Feb 05, 2021 | 48.52 | 48.71 | 48.52 | 48.71 | 4,636 | +0.26(+0.54%) |
Feb 04, 2021 | 48.36 | 48.45 | 48.36 | 48.45 | 1,805 | -0.04(-0.09%) |
Feb 03, 2021 | 48.52 | 48.52 | 48.49 | 48.49 | 395 | +0.09(+0.19%) |
Feb 02, 2021 | 48.05 | 48.40 | 47.97 | 48.40 | 8,522 | +0.76(+1.60%) |