Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.85 | 53.13 | 52.64 | 52.70 | 6,010 | -0.70(-1.31%) |
Apr 29, 2021 | 53.82 | 53.98 | 52.83 | 53.40 | 39,131 | -0.89(-1.64%) |
Apr 28, 2021 | 54.51 | 54.64 | 54.15 | 54.29 | 4,415 | -0.37(-0.68%) |
Apr 27, 2021 | 54.61 | 54.80 | 54.43 | 54.66 | 3,189 | +0.11(+0.21%) |
Apr 26, 2021 | 54.60 | 54.91 | 54.43 | 54.55 | 22,486 | -0.24(-0.43%) |
Apr 23, 2021 | 54.54 | 54.93 | 54.46 | 54.79 | 12,442 | +0.48(+0.89%) |
Apr 22, 2021 | 55.00 | 55.19 | 54.06 | 54.30 | 154,043 | -0.57(-1.04%) |
Apr 21, 2021 | 54.26 | 55.07 | 53.87 | 54.87 | 16,097 | -0.01(-0.01%) |
Apr 20, 2021 | 55.67 | 55.67 | 54.49 | 54.88 | 13,998 | -1.25(-2.23%) |
Apr 19, 2021 | 56.63 | 56.66 | 55.96 | 56.13 | 7,517 | -0.18(-0.33%) |
Apr 16, 2021 | 56.43 | 56.43 | 55.95 | 56.32 | 43,866 | +0.66(+1.18%) |
Apr 15, 2021 | 55.89 | 56.42 | 55.32 | 55.66 | 13,816 | +0.21(+0.38%) |
Apr 14, 2021 | 55.82 | 56.17 | 55.40 | 55.45 | 17,763 | -0.12(-0.22%) |
Apr 13, 2021 | 55.25 | 55.65 | 54.84 | 55.57 | 14,811 | +0.75(+1.36%) |
Apr 12, 2021 | 55.22 | 55.22 | 54.62 | 54.83 | 10,498 | -0.24(-0.43%) |
Apr 09, 2021 | 55.07 | 55.26 | 54.17 | 55.06 | 29,947 | -0.21(-0.38%) |
Apr 08, 2021 | 55.51 | 55.95 | 55.01 | 55.27 | 16,325 | -0.22(-0.39%) |
Apr 07, 2021 | 55.97 | 55.97 | 55.16 | 55.49 | 13,137 | -0.33(-0.59%) |
Apr 06, 2021 | 55.79 | 55.89 | 55.44 | 55.82 | 40,415 | -0.56(-0.99%) |
Apr 05, 2021 | 55.93 | 56.38 | 55.78 | 56.38 | 35,100 | +1.37(+2.49%) |
Apr 01, 2021 | 55.00 | 55.24 | 54.62 | 55.01 | 29,841 | +0.34(+0.62%) |
Mar 31, 2021 | 54.41 | 54.96 | 54.41 | 54.67 | 11,675 | +0.21(+0.38%) |
Mar 30, 2021 | 53.71 | 54.73 | 53.55 | 54.46 | 14,350 | +1.17(+2.19%) |
Mar 29, 2021 | 53.45 | 53.45 | 52.88 | 53.30 | 3,509 | -0.09(-0.18%) |
Mar 26, 2021 | 53.61 | 53.72 | 53.08 | 53.39 | 10,755 | +0.43(+0.81%) |
Mar 25, 2021 | 52.28 | 53.17 | 52.06 | 52.96 | 16,981 | +0.81(+1.55%) |
Mar 24, 2021 | 53.11 | 53.18 | 52.16 | 52.16 | 20,498 | -1.48(-2.76%) |
Mar 23, 2021 | 54.53 | 54.53 | 53.58 | 53.64 | 12,621 | -2.02(-3.63%) |
Mar 22, 2021 | 55.81 | 55.94 | 55.28 | 55.66 | 15,014 | +0.12(+0.22%) |
Mar 19, 2021 | 55.38 | 55.81 | 54.92 | 55.53 | 8,963 | +0.73(+1.33%) |
Mar 18, 2021 | 55.90 | 56.13 | 54.80 | 54.80 | 31,154 | -0.81(-1.45%) |
Mar 17, 2021 | 54.43 | 55.77 | 54.19 | 55.61 | 41,157 | +1.19(+2.20%) |
Mar 16, 2021 | 54.43 | 54.76 | 54.24 | 54.42 | 23,684 | +0.28(+0.53%) |
Mar 15, 2021 | 54.42 | 54.43 | 53.89 | 54.13 | 28,122 | +0.13(+0.25%) |
Mar 12, 2021 | 53.17 | 54.06 | 53.14 | 54.00 | 15,395 | -0.11(-0.21%) |
Mar 11, 2021 | 53.65 | 54.28 | 53.43 | 54.11 | 14,817 | +0.34(+0.63%) |
Mar 10, 2021 | 53.74 | 54.02 | 53.22 | 53.77 | 10,410 | -0.06(-0.11%) |
Mar 09, 2021 | 53.12 | 53.94 | 52.75 | 53.83 | 12,671 | +1.84(+3.53%) |
Mar 08, 2021 | 51.80 | 52.58 | 51.80 | 51.99 | 24,906 | -0.45(-0.86%) |
Mar 05, 2021 | 52.41 | 52.73 | 51.38 | 52.44 | 94,270 | +0.95(+1.84%) |
Mar 04, 2021 | 52.84 | 52.84 | 51.25 | 51.49 | 20,505 | -1.42(-2.69%) |
Mar 03, 2021 | 53.11 | 53.58 | 52.91 | 52.92 | 10,273 | +0.38(+0.72%) |
Mar 02, 2021 | 52.71 | 53.12 | 52.54 | 52.54 | 80,334 | -0.38(-0.72%) |
Mar 01, 2021 | 52.21 | 53.21 | 52.21 | 52.92 | 20,922 | +1.33(+2.57%) |
Feb 26, 2021 | 51.46 | 51.99 | 51.14 | 51.59 | 10,544 | -0.06(-0.11%) |
Feb 25, 2021 | 53.33 | 53.33 | 51.55 | 51.65 | 9,275 | -1.75(-3.27%) |
Feb 24, 2021 | 52.61 | 53.39 | 51.76 | 53.39 | 92,816 | +0.44(+0.82%) |
Feb 23, 2021 | 52.60 | 52.95 | 51.21 | 52.95 | 66,005 | -0.62(-1.15%) |
Feb 22, 2021 | 53.92 | 54.23 | 53.37 | 53.57 | 18,703 | -1.14(-2.08%) |
Feb 19, 2021 | 55.00 | 55.18 | 54.50 | 54.71 | 14,657 | +0.15(+0.28%) |
Feb 18, 2021 | 54.49 | 54.67 | 53.64 | 54.56 | 18,837 | -0.61(-1.10%) |
Feb 17, 2021 | 55.11 | 55.33 | 54.50 | 55.16 | 7,176 | -0.08(-0.14%) |
Feb 16, 2021 | 55.56 | 55.95 | 55.19 | 55.24 | 24,062 | -0.71(-1.27%) |
Feb 12, 2021 | 55.44 | 55.96 | 55.30 | 55.95 | 13,180 | +0.06(+0.10%) |
Feb 11, 2021 | 56.22 | 56.30 | 55.38 | 55.89 | 13,336 | +0.45(+0.80%) |
Feb 10, 2021 | 56.53 | 56.53 | 55.19 | 55.45 | 12,137 | -0.60(-1.07%) |
Feb 09, 2021 | 55.64 | 56.07 | 55.24 | 56.05 | 11,854 | +0.46(+0.84%) |
Feb 08, 2021 | 55.57 | 55.62 | 54.91 | 55.58 | 23,971 | +0.26(+0.46%) |
Feb 05, 2021 | 55.40 | 55.67 | 54.94 | 55.33 | 29,209 | +0.62(+1.13%) |
Feb 04, 2021 | 54.85 | 54.93 | 54.37 | 54.71 | 31,666 | -0.04(-0.07%) |
Feb 03, 2021 | 54.51 | 55.00 | 54.02 | 54.75 | 19,676 | +1.04(+1.94%) |
Feb 02, 2021 | 53.15 | 54.04 | 53.15 | 53.70 | 11,142 | +1.31(+2.50%) |