Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 59.28 | 59.29 | 59.10 | 59.11 | 5,459 | -0.35(-0.59%) |
Apr 29, 2021 | 59.24 | 59.51 | 59.24 | 59.46 | 10,681 | +0.52(+0.88%) |
Apr 28, 2021 | 59.02 | 59.02 | 58.93 | 58.94 | 4,034 | +0.09(+0.15%) |
Apr 27, 2021 | 58.77 | 58.87 | 58.75 | 58.85 | 2,529 | +0.15(+0.26%) |
Apr 26, 2021 | 59.18 | 59.18 | 58.70 | 58.70 | 5,069 | -0.15(-0.25%) |
Apr 23, 2021 | 58.88 | 59.01 | 58.85 | 58.85 | 3,437 | +0.21(+0.36%) |
Apr 22, 2021 | 58.84 | 59.02 | 58.64 | 58.64 | 3,375 | -0.47(-0.80%) |
Apr 21, 2021 | 58.94 | 59.15 | 58.88 | 59.11 | 13,575 | +0.41(+0.70%) |
Apr 20, 2021 | 58.70 | 58.72 | 58.67 | 58.70 | 4,337 | -0.19(-0.32%) |
Apr 19, 2021 | 58.84 | 58.91 | 58.78 | 58.89 | 29,794 | -0.03(-0.05%) |
Apr 16, 2021 | 59.05 | 59.05 | 58.72 | 58.92 | 8,998 | +0.30(+0.52%) |
Apr 15, 2021 | 58.42 | 58.68 | 58.42 | 58.62 | 16,459 | +0.32(+0.55%) |
Apr 14, 2021 | 58.16 | 58.41 | 58.16 | 58.30 | 6,546 | +0.10(+0.17%) |
Apr 13, 2021 | 58.27 | 58.27 | 57.96 | 58.20 | 15,687 | -0.11(-0.19%) |
Apr 12, 2021 | 58.34 | 58.36 | 58.21 | 58.31 | 8,730 | +0.06(+0.11%) |
Apr 09, 2021 | 57.99 | 58.24 | 57.99 | 58.24 | 9,200 | +0.24(+0.41%) |
Apr 08, 2021 | 57.96 | 58.04 | 57.88 | 58.01 | 21,786 | +0.06(+0.11%) |
Apr 07, 2021 | 57.91 | 57.97 | 57.86 | 57.95 | 2,667 | -0.08(-0.14%) |
Apr 06, 2021 | 58.02 | 58.17 | 58.00 | 58.02 | 11,904 | -0.08(-0.13%) |
Apr 05, 2021 | 57.87 | 58.23 | 57.86 | 58.10 | 8,771 | +0.64(+1.12%) |
Apr 01, 2021 | 57.24 | 57.47 | 57.21 | 57.46 | 3,841 | +0.14(+0.24%) |
Mar 31, 2021 | 57.76 | 57.76 | 57.32 | 57.32 | 3,093 | -0.27(-0.46%) |
Mar 30, 2021 | 57.47 | 57.76 | 57.44 | 57.58 | 11,755 | -0.16(-0.28%) |
Mar 29, 2021 | 57.44 | 57.87 | 57.34 | 57.75 | 5,669 | +0.20(+0.35%) |
Mar 26, 2021 | 57.01 | 57.54 | 57.01 | 57.54 | 4,347 | +0.87(+1.53%) |
Mar 25, 2021 | 55.94 | 56.68 | 55.93 | 56.67 | 10,193 | +0.64(+1.15%) |
Mar 24, 2021 | 56.30 | 56.38 | 56.03 | 56.03 | 5,912 | +0.16(+0.29%) |
Mar 23, 2021 | 56.02 | 56.47 | 55.87 | 55.87 | 3,088 | -0.71(-1.25%) |
Mar 22, 2021 | 56.54 | 56.61 | 56.39 | 56.58 | 4,229 | -0.00(-0.00%) |
Mar 19, 2021 | 57.03 | 57.03 | 56.41 | 56.58 | 4,347 | -0.22(-0.38%) |
Mar 18, 2021 | 57.23 | 57.40 | 56.74 | 56.79 | 4,681 | -0.18(-0.32%) |
Mar 17, 2021 | 57.03 | 57.05 | 56.79 | 56.98 | 12,186 | +0.01(+0.03%) |
Mar 16, 2021 | 56.88 | 56.96 | 56.83 | 56.96 | 12,514 | -0.18(-0.32%) |
Mar 15, 2021 | 57.22 | 57.22 | 56.79 | 57.15 | 6,934 | +0.20(+0.35%) |
Mar 12, 2021 | 56.88 | 56.96 | 56.82 | 56.95 | 14,558 | +0.34(+0.60%) |
Mar 11, 2021 | 56.51 | 56.87 | 56.50 | 56.61 | 14,753 | -0.12(-0.21%) |
Mar 10, 2021 | 56.42 | 56.88 | 56.39 | 56.72 | 8,240 | +0.64(+1.15%) |
Mar 09, 2021 | 56.27 | 56.59 | 56.08 | 56.08 | 4,286 | -0.19(-0.33%) |
Mar 08, 2021 | 56.22 | 56.77 | 56.16 | 56.27 | 5,321 | +0.39(+0.69%) |
Mar 05, 2021 | 55.10 | 55.88 | 54.97 | 55.88 | 90,285 | +1.41(+2.59%) |
Mar 04, 2021 | 55.33 | 55.33 | 54.21 | 54.47 | 4,699 | -0.65(-1.18%) |
Mar 03, 2021 | 55.41 | 55.45 | 55.09 | 55.12 | 2,115 | -0.09(-0.16%) |
Mar 02, 2021 | 54.89 | 55.45 | 54.89 | 55.21 | 10,937 | +0.11(+0.20%) |
Mar 01, 2021 | 55.20 | 55.48 | 55.04 | 55.10 | 19,519 | +0.92(+1.70%) |
Feb 26, 2021 | 54.82 | 54.94 | 54.18 | 54.18 | 6,066 | -0.94(-1.71%) |
Feb 25, 2021 | 55.86 | 55.89 | 55.06 | 55.12 | 16,990 | -0.68(-1.22%) |
Feb 24, 2021 | 55.49 | 55.87 | 55.28 | 55.81 | 7,211 | +0.46(+0.84%) |
Feb 23, 2021 | 55.09 | 55.46 | 55.09 | 55.34 | 10,663 | +0.23(+0.41%) |
Feb 22, 2021 | 54.84 | 55.21 | 54.64 | 55.11 | 6,837 | +0.23(+0.41%) |
Feb 19, 2021 | 55.17 | 55.18 | 54.89 | 54.89 | 5,661 | -0.18(-0.32%) |
Feb 18, 2021 | 54.63 | 55.16 | 54.63 | 55.06 | 3,054 | -0.17(-0.31%) |
Feb 17, 2021 | 54.97 | 55.28 | 54.93 | 55.23 | 21,199 | +0.20(+0.36%) |
Feb 16, 2021 | 55.18 | 55.18 | 54.91 | 55.04 | 8,085 | +0.17(+0.31%) |
Feb 12, 2021 | 54.27 | 54.87 | 54.27 | 54.87 | 5,459 | +0.21(+0.39%) |
Feb 11, 2021 | 54.78 | 54.82 | 54.49 | 54.66 | 10,758 | +0.03(+0.05%) |
Feb 10, 2021 | 54.57 | 54.83 | 54.57 | 54.63 | 4,330 | -0.09(-0.16%) |
Feb 09, 2021 | 54.74 | 54.84 | 54.62 | 54.72 | 7,964 | -0.06(-0.11%) |
Feb 08, 2021 | 54.65 | 54.78 | 54.64 | 54.78 | 5,246 | +0.35(+0.65%) |
Feb 05, 2021 | 54.64 | 54.71 | 54.37 | 54.43 | 8,189 | +0.22(+0.40%) |
Feb 04, 2021 | 54.07 | 54.23 | 53.68 | 54.21 | 19,979 | +0.44(+0.81%) |
Feb 03, 2021 | 53.78 | 53.80 | 53.75 | 53.77 | 1,159 | +0.04(+0.07%) |
Feb 02, 2021 | 53.37 | 53.85 | 53.22 | 53.73 | 11,210 | +0.68(+1.28%) |