Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.40 | 54.94 | 53.89 | 54.13 | 1,010,380 | -0.56(-1.02%) |
Apr 29, 2021 | 54.43 | 54.82 | 53.94 | 54.69 | 385,847 | +0.13(+0.23%) |
Apr 28, 2021 | 54.80 | 54.98 | 54.04 | 54.57 | 246,572 | -0.20(-0.36%) |
Apr 27, 2021 | 55.11 | 55.35 | 54.22 | 54.76 | 389,698 | +0.13(+0.23%) |
Apr 26, 2021 | 53.56 | 55.06 | 52.82 | 54.64 | 876,164 | +1.37(+2.56%) |
Apr 23, 2021 | 55.06 | 55.65 | 53.21 | 53.27 | 1,102,714 | -1.95(-3.54%) |
Apr 22, 2021 | 55.47 | 55.90 | 54.73 | 55.23 | 1,363,809 | -0.71(-1.26%) |
Apr 21, 2021 | 55.65 | 56.63 | 55.19 | 55.93 | 510,504 | +0.35(+0.64%) |
Apr 20, 2021 | 56.21 | 56.21 | 54.42 | 55.58 | 721,278 | -0.16(-0.28%) |
Apr 19, 2021 | 55.69 | 56.39 | 55.20 | 55.74 | 721,698 | +0.37(+0.67%) |
Apr 16, 2021 | 56.04 | 56.04 | 54.82 | 55.36 | 500,354 | -0.37(-0.67%) |
Apr 15, 2021 | 55.75 | 56.15 | 55.33 | 55.74 | 476,765 | +0.50(+0.91%) |
Apr 14, 2021 | 55.21 | 55.76 | 54.69 | 55.23 | 879,016 | -0.12(-0.21%) |
Apr 13, 2021 | 55.78 | 55.91 | 54.81 | 55.35 | 639,806 | -0.44(-0.79%) |
Apr 12, 2021 | 57.26 | 57.40 | 55.60 | 55.79 | 712,725 | -1.53(-2.67%) |
Apr 09, 2021 | 55.22 | 57.46 | 55.22 | 57.33 | 1,093,043 | +2.23(+4.05%) |
Apr 08, 2021 | 55.78 | 56.12 | 54.74 | 55.10 | 502,402 | -0.40(-0.73%) |
Apr 07, 2021 | 55.08 | 55.50 | 54.18 | 55.50 | 444,543 | +0.44(+0.80%) |
Apr 06, 2021 | 54.24 | 55.31 | 54.15 | 55.06 | 768,924 | +0.55(+1.01%) |
Apr 05, 2021 | 55.24 | 55.40 | 54.12 | 54.51 | 653,289 | -0.10(-0.18%) |
Apr 01, 2021 | 53.56 | 54.67 | 53.30 | 54.61 | 601,748 | +1.31(+2.45%) |
Mar 31, 2021 | 55.20 | 55.67 | 53.24 | 53.30 | 663,757 | -1.66(-3.02%) |
Mar 30, 2021 | 54.92 | 56.06 | 54.53 | 54.96 | 872,381 | -0.14(-0.25%) |
Mar 29, 2021 | 53.85 | 55.40 | 53.80 | 55.10 | 479,234 | +1.07(+1.98%) |
Mar 26, 2021 | 54.55 | 55.17 | 52.60 | 54.03 | 1,894,424 | -0.25(-0.45%) |
Mar 25, 2021 | 55.01 | 56.26 | 54.19 | 54.27 | 1,044,029 | -1.32(-2.37%) |
Mar 24, 2021 | 55.68 | 60.23 | 54.19 | 55.59 | 2,942,787 | +0.22(+0.39%) |
Mar 23, 2021 | 56.36 | 56.52 | 54.83 | 55.37 | 785,602 | -1.35(-2.37%) |
Mar 22, 2021 | 55.98 | 57.05 | 55.83 | 56.72 | 570,504 | +0.61(+1.09%) |
Mar 19, 2021 | 54.94 | 56.87 | 54.59 | 56.11 | 855,743 | +1.14(+2.07%) |
Mar 18, 2021 | 55.31 | 55.69 | 54.58 | 54.97 | 537,742 | -0.60(-1.08%) |
Mar 17, 2021 | 56.52 | 56.52 | 54.55 | 55.57 | 602,300 | -1.13(-1.99%) |
Mar 16, 2021 | 56.69 | 56.93 | 56.03 | 56.70 | 448,739 | +0.05(+0.09%) |
Mar 15, 2021 | 56.28 | 57.13 | 55.70 | 56.65 | 654,496 | +0.45(+0.80%) |
Mar 12, 2021 | 56.89 | 57.13 | 56.11 | 56.20 | 898,398 | -0.93(-1.63%) |
Mar 11, 2021 | 56.32 | 58.01 | 55.97 | 57.13 | 1,847,991 | +1.04(+1.85%) |
Mar 10, 2021 | 55.11 | 56.13 | 54.56 | 56.09 | 829,904 | +1.13(+2.05%) |
Mar 09, 2021 | 56.26 | 56.31 | 54.27 | 54.96 | 1,221,995 | -0.67(-1.20%) |
Mar 08, 2021 | 53.76 | 55.79 | 53.29 | 55.63 | 867,669 | +2.21(+4.13%) |
Mar 05, 2021 | 51.92 | 53.70 | 51.09 | 53.43 | 1,384,501 | +1.88(+3.65%) |
Mar 04, 2021 | 51.08 | 52.05 | 50.23 | 51.54 | 1,422,297 | +0.74(+1.47%) |
Mar 03, 2021 | 51.74 | 51.87 | 50.22 | 50.80 | 1,518,590 | -1.06(-2.04%) |
Mar 02, 2021 | 51.67 | 53.28 | 51.46 | 51.86 | 1,603,232 | +0.40(+0.78%) |
Mar 01, 2021 | 49.24 | 51.73 | 49.07 | 51.45 | 2,517,913 | +3.03(+6.25%) |
Feb 26, 2021 | 47.53 | 49.15 | 47.43 | 48.43 | 976,352 | +0.49(+1.02%) |
Feb 25, 2021 | 48.98 | 50.82 | 47.55 | 47.94 | 1,596,216 | -0.89(-1.83%) |
Feb 24, 2021 | 47.21 | 48.98 | 47.09 | 48.83 | 1,246,355 | +1.54(+3.25%) |
Feb 23, 2021 | 46.40 | 47.78 | 45.75 | 47.29 | 1,022,905 | +0.50(+1.07%) |
Feb 22, 2021 | 45.58 | 47.03 | 45.54 | 46.79 | 938,476 | +0.90(+1.97%) |
Feb 19, 2021 | 46.17 | 46.84 | 45.79 | 45.89 | 725,506 | -0.45(-0.97%) |
Feb 18, 2021 | 46.26 | 47.62 | 46.26 | 46.34 | 1,408,182 | -0.22(-0.46%) |
Feb 17, 2021 | 45.58 | 46.84 | 45.01 | 46.55 | 2,128,958 | +0.97(+2.13%) |
Feb 16, 2021 | 45.86 | 46.32 | 44.99 | 45.58 | 1,161,473 | +0.09(+0.19%) |
Feb 12, 2021 | 46.19 | 46.29 | 44.99 | 45.49 | 2,703,306 | -0.64(-1.38%) |
Feb 11, 2021 | 45.70 | 46.46 | 44.97 | 46.13 | 2,289,666 | +0.37(+0.81%) |
Feb 10, 2021 | 46.72 | 46.80 | 45.41 | 45.76 | 2,094,642 | -0.55(-1.19%) |
Feb 09, 2021 | 46.37 | 46.84 | 45.49 | 46.31 | 1,771,753 | -0.18(-0.38%) |
Feb 08, 2021 | 48.44 | 49.02 | 45.14 | 46.48 | 3,713,268 | -1.77(-3.68%) |
Feb 05, 2021 | 51.97 | 53.67 | 47.91 | 48.26 | 2,759,515 | -6.64(-12.09%) |
Feb 04, 2021 | 55.39 | 55.86 | 54.37 | 54.90 | 1,772,808 | -0.50(-0.90%) |
Feb 03, 2021 | 55.83 | 56.88 | 55.33 | 55.40 | 1,752,626 | -0.64(-1.14%) |
Feb 02, 2021 | 57.00 | 57.13 | 55.36 | 56.03 | 966,316 | -0.41(-0.73%) |