Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 53.15 | 53.21 | 52.60 | 52.78 | 234,056 | -0.68(-1.27%) |
Apr 29, 2021 | 53.60 | 53.60 | 53.16 | 53.46 | 704,974 | +0.06(+0.11%) |
Apr 28, 2021 | 53.25 | 53.50 | 53.24 | 53.40 | 237,147 | +0.09(+0.16%) |
Apr 27, 2021 | 53.21 | 53.31 | 53.17 | 53.31 | 71,718 | -0.14(-0.27%) |
Apr 26, 2021 | 53.42 | 53.50 | 53.40 | 53.46 | 18,501 | +0.03(+0.06%) |
Apr 23, 2021 | 53.11 | 53.49 | 53.07 | 53.43 | 15,551 | +0.50(+0.95%) |
Apr 22, 2021 | 53.22 | 53.22 | 52.81 | 52.92 | 225,019 | -0.11(-0.21%) |
Apr 21, 2021 | 52.41 | 53.04 | 52.41 | 53.04 | 25,583 | +0.48(+0.90%) |
Apr 20, 2021 | 52.88 | 52.91 | 52.44 | 52.56 | 84,174 | -0.94(-1.76%) |
Apr 19, 2021 | 53.63 | 53.68 | 53.39 | 53.50 | 218,749 | -0.10(-0.18%) |
Apr 16, 2021 | 53.38 | 53.60 | 53.36 | 53.60 | 16,894 | +0.43(+0.82%) |
Apr 15, 2021 | 53.14 | 53.22 | 53.11 | 53.17 | 23,331 | +0.39(+0.73%) |
Apr 14, 2021 | 52.73 | 52.92 | 52.73 | 52.78 | 169,981 | +0.05(+0.10%) |
Apr 13, 2021 | 52.50 | 52.73 | 52.50 | 52.73 | 30,395 | +0.26(+0.49%) |
Apr 12, 2021 | 52.50 | 52.53 | 52.39 | 52.47 | 523,916 | -0.28(-0.53%) |
Apr 09, 2021 | 52.55 | 52.74 | 52.55 | 52.74 | 21,705 | +0.18(+0.33%) |
Apr 08, 2021 | 52.53 | 52.60 | 52.49 | 52.57 | 14,173 | +0.28(+0.54%) |
Apr 07, 2021 | 52.20 | 52.36 | 52.16 | 52.29 | 55,947 | +0.12(+0.22%) |
Apr 06, 2021 | 52.10 | 52.24 | 52.09 | 52.17 | 52,847 | -0.58(-1.10%) |
Apr 05, 2021 | 52.45 | 52.75 | 52.32 | 52.75 | 39,606 | +0.73(+1.41%) |
Apr 01, 2021 | 51.56 | 52.02 | 51.55 | 52.02 | 16,782 | +0.71(+1.38%) |
Mar 31, 2021 | 51.32 | 51.55 | 51.31 | 51.31 | 366,443 | -0.21(-0.41%) |
Mar 30, 2021 | 51.31 | 51.57 | 51.31 | 51.52 | 40,530 | -0.08(-0.16%) |
Mar 29, 2021 | 51.53 | 51.69 | 51.43 | 51.61 | 147,316 | -0.17(-0.34%) |
Mar 26, 2021 | 51.35 | 51.78 | 51.35 | 51.78 | 38,934 | +0.64(+1.24%) |
Mar 25, 2021 | 50.77 | 51.15 | 50.71 | 51.15 | 66,295 | +0.33(+0.66%) |
Mar 24, 2021 | 50.86 | 51.12 | 50.80 | 50.81 | 165,605 | -0.26(-0.51%) |
Mar 23, 2021 | 51.39 | 51.47 | 51.00 | 51.07 | 183,883 | -0.67(-1.29%) |
Mar 22, 2021 | 51.62 | 51.90 | 51.62 | 51.74 | 83,091 | +0.02(+0.03%) |
Mar 19, 2021 | 51.61 | 51.77 | 51.37 | 51.72 | 147,867 | +0.06(+0.11%) |
Mar 18, 2021 | 51.81 | 52.14 | 51.63 | 51.66 | 15,053 | -0.38(-0.73%) |
Mar 17, 2021 | 51.59 | 52.04 | 51.58 | 52.04 | 24,803 | +0.32(+0.62%) |
Mar 16, 2021 | 51.79 | 51.80 | 51.69 | 51.72 | 55,070 | +0.06(+0.12%) |
Mar 15, 2021 | 51.55 | 51.66 | 51.35 | 51.66 | 647,705 | +0.02(+0.03%) |
Mar 12, 2021 | 51.18 | 51.64 | 51.18 | 51.64 | 185,254 | +0.17(+0.34%) |
Mar 11, 2021 | 51.38 | 51.56 | 51.28 | 51.47 | 27,564 | +0.22(+0.43%) |
Mar 10, 2021 | 51.22 | 51.27 | 51.05 | 51.25 | 72,661 | +0.26(+0.51%) |
Mar 09, 2021 | 50.87 | 51.11 | 50.87 | 50.99 | 856,887 | +0.66(+1.31%) |
Mar 08, 2021 | 50.27 | 50.67 | 50.20 | 50.33 | 570,761 | -0.21(-0.42%) |
Mar 05, 2021 | 50.47 | 50.62 | 49.85 | 50.55 | 5,165,694 | +0.40(+0.80%) |
Mar 04, 2021 | 50.65 | 50.73 | 49.91 | 50.14 | 205,844 | -0.49(-0.97%) |
Mar 03, 2021 | 50.79 | 50.92 | 50.64 | 50.64 | 160,748 | -0.27(-0.54%) |
Mar 02, 2021 | 50.93 | 51.07 | 50.78 | 50.91 | 69,548 | -0.04(-0.09%) |
Mar 01, 2021 | 50.63 | 50.96 | 50.63 | 50.95 | 496,603 | +0.84(+1.67%) |
Feb 26, 2021 | 50.58 | 50.58 | 50.04 | 50.12 | 1,352,024 | -0.74(-1.45%) |
Feb 25, 2021 | 51.73 | 51.81 | 50.66 | 50.86 | 45,723 | -0.81(-1.57%) |
Feb 24, 2021 | 51.16 | 51.68 | 51.09 | 51.67 | 23,695 | +0.19(+0.36%) |
Feb 23, 2021 | 51.36 | 51.58 | 50.99 | 51.48 | 24,814 | +0.03(+0.07%) |
Feb 22, 2021 | 51.38 | 51.73 | 51.38 | 51.45 | 26,334 | -0.11(-0.22%) |
Feb 19, 2021 | 51.61 | 51.76 | 51.51 | 51.56 | 57,372 | +0.20(+0.38%) |
Feb 18, 2021 | 51.28 | 51.42 | 51.09 | 51.36 | 55,510 | -0.32(-0.62%) |
Feb 17, 2021 | 51.63 | 51.72 | 51.51 | 51.69 | 199,655 | -0.29(-0.55%) |
Feb 16, 2021 | 52.00 | 52.08 | 51.88 | 51.97 | 569,333 | +0.40(+0.78%) |
Feb 12, 2021 | 51.14 | 51.57 | 51.11 | 51.57 | 46,482 | +0.32(+0.63%) |
Feb 11, 2021 | 51.23 | 51.25 | 51.02 | 51.25 | 35,575 | +0.34(+0.66%) |
Feb 10, 2021 | 51.24 | 51.28 | 50.77 | 50.91 | 97,806 | -0.10(-0.19%) |
Feb 09, 2021 | 50.87 | 51.08 | 50.81 | 51.01 | 51,177 | +0.20(+0.40%) |
Feb 08, 2021 | 50.82 | 50.89 | 50.70 | 50.80 | 183,097 | +0.40(+0.79%) |
Feb 05, 2021 | 50.37 | 50.41 | 50.29 | 50.41 | 73,540 | +0.34(+0.68%) |
Feb 04, 2021 | 49.87 | 50.06 | 49.83 | 50.06 | 18,815 | +0.02(+0.04%) |
Feb 03, 2021 | 49.93 | 50.05 | 49.87 | 50.05 | 51,426 | +0.17(+0.34%) |
Feb 02, 2021 | 49.70 | 49.89 | 49.57 | 49.88 | 38,575 | +0.46(+0.93%) |