Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 58.64 | 58.83 | 57.78 | 57.84 | 300,969 | -0.95(-1.61%) |
Apr 29, 2021 | 58.29 | 58.91 | 58.06 | 58.78 | 293,023 | +0.73(+1.25%) |
Apr 28, 2021 | 57.63 | 58.38 | 57.60 | 58.06 | 254,514 | +0.26(+0.46%) |
Apr 27, 2021 | 57.44 | 58.00 | 57.23 | 57.79 | 202,362 | +0.33(+0.57%) |
Apr 26, 2021 | 57.49 | 57.90 | 56.95 | 57.46 | 334,234 | +0.01(+0.02%) |
Apr 23, 2021 | 56.79 | 57.70 | 56.16 | 57.46 | 414,122 | +0.94(+1.66%) |
Apr 22, 2021 | 56.95 | 56.99 | 56.40 | 56.52 | 557,833 | -0.25(-0.43%) |
Apr 21, 2021 | 56.42 | 57.05 | 55.67 | 56.76 | 775,491 | +0.04(+0.06%) |
Apr 20, 2021 | 56.77 | 57.18 | 56.10 | 56.73 | 634,776 | -0.20(-0.35%) |
Apr 19, 2021 | 57.23 | 57.30 | 56.85 | 56.93 | 579,845 | -0.25(-0.43%) |
Apr 16, 2021 | 57.46 | 57.47 | 56.91 | 57.17 | 529,143 | -0.16(-0.29%) |
Apr 15, 2021 | 56.70 | 57.40 | 56.46 | 57.34 | 514,534 | +1.01(+1.79%) |
Apr 14, 2021 | 57.43 | 57.46 | 56.14 | 56.33 | 1,328,172 | -1.14(-1.98%) |
Apr 13, 2021 | 57.25 | 57.82 | 56.87 | 57.46 | 762,505 | -0.06(-0.11%) |
Apr 12, 2021 | 56.50 | 57.66 | 56.36 | 57.53 | 545,354 | +0.75(+1.33%) |
Apr 09, 2021 | 56.30 | 56.96 | 55.94 | 56.77 | 490,766 | +0.79(+1.41%) |
Apr 08, 2021 | 56.16 | 56.21 | 55.40 | 55.98 | 620,407 | +0.14(+0.24%) |
Apr 07, 2021 | 55.47 | 55.89 | 55.16 | 55.85 | 634,205 | +0.45(+0.82%) |
Apr 06, 2021 | 55.85 | 55.85 | 54.85 | 55.39 | 566,420 | -0.48(-0.86%) |
Apr 05, 2021 | 55.25 | 56.18 | 54.33 | 55.87 | 912,980 | +0.87(+1.59%) |
Apr 01, 2021 | 53.45 | 55.02 | 53.23 | 55.00 | 554,875 | +1.76(+3.30%) |
Mar 31, 2021 | 53.32 | 53.70 | 52.99 | 53.24 | 726,167 | +0.35(+0.65%) |
Mar 30, 2021 | 52.55 | 53.22 | 51.81 | 52.90 | 477,224 | +0.31(+0.59%) |
Mar 29, 2021 | 53.95 | 54.20 | 52.19 | 52.59 | 777,137 | -1.53(-2.82%) |
Mar 26, 2021 | 52.00 | 54.15 | 51.56 | 54.12 | 709,813 | +2.26(+4.35%) |
Mar 25, 2021 | 51.65 | 51.94 | 50.53 | 51.86 | 677,214 | +0.39(+0.76%) |
Mar 24, 2021 | 51.32 | 51.87 | 51.03 | 51.47 | 619,480 | +0.15(+0.28%) |
Mar 23, 2021 | 51.66 | 51.80 | 51.28 | 51.33 | 689,266 | -0.25(-0.49%) |
Mar 22, 2021 | 51.47 | 51.75 | 50.95 | 51.58 | 489,321 | -0.04(-0.07%) |
Mar 19, 2021 | 50.92 | 51.84 | 50.63 | 51.62 | 558,174 | +0.92(+1.81%) |
Mar 18, 2021 | 50.89 | 51.20 | 50.17 | 50.70 | 388,060 | -0.77(-1.50%) |
Mar 17, 2021 | 51.35 | 51.67 | 50.66 | 51.47 | 432,921 | -0.01(-0.02%) |
Mar 16, 2021 | 51.96 | 52.48 | 51.15 | 51.48 | 905,030 | -0.66(-1.27%) |
Mar 15, 2021 | 52.22 | 53.13 | 51.94 | 52.14 | 1,173,210 | -0.11(-0.21%) |
Mar 12, 2021 | 51.65 | 52.45 | 50.90 | 52.25 | 990,660 | +0.27(+0.53%) |
Mar 11, 2021 | 49.96 | 52.02 | 49.96 | 51.98 | 830,604 | +2.08(+4.17%) |
Mar 10, 2021 | 49.20 | 50.28 | 49.03 | 49.90 | 1,183,201 | +1.21(+2.48%) |
Mar 09, 2021 | 48.73 | 49.03 | 48.23 | 48.69 | 787,694 | +0.92(+1.92%) |
Mar 08, 2021 | 49.38 | 49.65 | 47.69 | 47.77 | 639,748 | -1.64(-3.31%) |
Mar 05, 2021 | 46.82 | 49.48 | 46.57 | 49.41 | 1,106,011 | +2.92(+6.28%) |
Mar 04, 2021 | 47.42 | 47.73 | 46.02 | 46.49 | 1,010,972 | -0.90(-1.90%) |
Mar 03, 2021 | 47.80 | 48.34 | 47.17 | 47.39 | 1,432,930 | -0.36(-0.76%) |
Mar 02, 2021 | 49.27 | 49.75 | 47.70 | 47.75 | 835,443 | -1.69(-3.42%) |
Mar 01, 2021 | 50.11 | 50.11 | 49.27 | 49.44 | 529,374 | +0.05(+0.09%) |
Feb 26, 2021 | 49.99 | 50.41 | 49.18 | 49.40 | 954,152 | -0.46(-0.93%) |
Feb 25, 2021 | 49.31 | 50.11 | 49.23 | 49.86 | 930,970 | +0.44(+0.88%) |
Feb 24, 2021 | 48.60 | 49.58 | 47.63 | 49.43 | 1,027,946 | +1.24(+2.57%) |
Feb 23, 2021 | 46.46 | 48.32 | 46.24 | 48.19 | 1,085,687 | +1.36(+2.89%) |
Feb 22, 2021 | 48.08 | 48.31 | 46.27 | 46.83 | 1,349,859 | -1.48(-3.07%) |
Feb 19, 2021 | 51.14 | 51.70 | 47.64 | 48.32 | 2,470,767 | -3.60(-6.94%) |
Feb 18, 2021 | 52.11 | 52.39 | 51.41 | 51.92 | 770,275 | -0.28(-0.54%) |
Feb 17, 2021 | 51.94 | 52.98 | 51.09 | 52.20 | 911,739 | -0.03(-0.05%) |
Feb 16, 2021 | 53.09 | 53.98 | 52.18 | 52.23 | 743,285 | -0.52(-0.98%) |
Feb 12, 2021 | 51.44 | 53.09 | 51.44 | 52.74 | 1,124,705 | +0.98(+1.90%) |
Feb 11, 2021 | 52.05 | 52.05 | 50.80 | 51.76 | 917,281 | +0.14(+0.26%) |
Feb 10, 2021 | 51.83 | 51.87 | 50.77 | 51.63 | 1,194,243 | +0.10(+0.19%) |
Feb 09, 2021 | 52.28 | 53.45 | 51.45 | 51.53 | 695,204 | -1.17(-2.22%) |
Feb 08, 2021 | 53.96 | 53.96 | 52.45 | 52.70 | 561,533 | -0.76(-1.42%) |
Feb 05, 2021 | 53.32 | 53.96 | 53.19 | 53.46 | 1,171,784 | +0.44(+0.84%) |
Feb 04, 2021 | 52.54 | 53.26 | 52.50 | 53.01 | 2,238,010 | -1.00(-1.84%) |
Feb 03, 2021 | 55.33 | 55.33 | 53.83 | 54.01 | 881,669 | -1.11(-2.02%) |
Feb 02, 2021 | 55.61 | 55.89 | 54.80 | 55.12 | 777,775 | +0.14(+0.25%) |