Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 53.72 | 53.74 | 53.55 | 53.69 | 135,608 | -0.09(-0.17%) |
Apr 29, 2021 | 53.63 | 53.79 | 53.54 | 53.79 | 48,317 | +0.26(+0.49%) |
Apr 28, 2021 | 53.36 | 53.61 | 53.36 | 53.53 | 76,062 | +0.04(+0.07%) |
Apr 27, 2021 | 53.54 | 53.60 | 53.44 | 53.49 | 84,242 | -0.19(-0.36%) |
Apr 26, 2021 | 53.80 | 53.80 | 53.63 | 53.68 | 40,596 | -0.04(-0.07%) |
Apr 23, 2021 | 53.51 | 53.82 | 53.44 | 53.72 | 50,988 | +0.34(+0.64%) |
Apr 22, 2021 | 53.55 | 53.70 | 53.26 | 53.38 | 44,280 | -0.04(-0.07%) |
Apr 21, 2021 | 53.03 | 53.47 | 52.88 | 53.42 | 69,077 | +0.32(+0.59%) |
Apr 20, 2021 | 53.09 | 53.26 | 52.96 | 53.10 | 249,814 | -0.41(-0.76%) |
Apr 19, 2021 | 53.65 | 53.65 | 53.37 | 53.51 | 293,478 | -0.22(-0.41%) |
Apr 16, 2021 | 53.56 | 53.76 | 53.48 | 53.73 | 98,310 | +0.36(+0.67%) |
Apr 15, 2021 | 53.14 | 53.39 | 53.14 | 53.37 | 82,646 | +0.42(+0.79%) |
Apr 14, 2021 | 52.94 | 53.09 | 52.88 | 52.95 | 451,503 | -0.08(-0.16%) |
Apr 13, 2021 | 52.78 | 53.03 | 52.67 | 53.03 | 512,140 | +0.09(+0.18%) |
Apr 12, 2021 | 52.85 | 52.99 | 52.83 | 52.94 | 79,091 | +0.07(+0.14%) |
Apr 09, 2021 | 52.77 | 52.88 | 52.68 | 52.87 | 41,609 | +0.06(+0.11%) |
Apr 08, 2021 | 52.92 | 52.92 | 52.75 | 52.81 | 78,419 | +0.06(+0.11%) |
Apr 07, 2021 | 52.83 | 52.85 | 52.65 | 52.76 | 109,974 | -0.11(-0.21%) |
Apr 06, 2021 | 52.82 | 52.94 | 52.70 | 52.87 | 77,299 | -0.13(-0.24%) |
Apr 05, 2021 | 52.80 | 53.04 | 52.79 | 53.00 | 178,688 | +0.58(+1.11%) |
Apr 01, 2021 | 52.15 | 52.41 | 52.03 | 52.41 | 239,309 | +0.34(+0.66%) |
Mar 31, 2021 | 52.03 | 52.16 | 51.97 | 52.07 | 133,600 | +0.08(+0.16%) |
Mar 30, 2021 | 52.06 | 52.10 | 51.90 | 51.99 | 135,674 | -0.39(-0.74%) |
Mar 29, 2021 | 52.10 | 52.49 | 52.00 | 52.38 | 73,510 | +0.11(+0.21%) |
Mar 26, 2021 | 51.87 | 52.28 | 51.80 | 52.26 | 234,674 | +0.52(+1.00%) |
Mar 25, 2021 | 51.45 | 51.82 | 51.26 | 51.75 | 126,844 | +0.27(+0.52%) |
Mar 24, 2021 | 51.36 | 51.77 | 51.30 | 51.48 | 150,041 | -0.14(-0.27%) |
Mar 23, 2021 | 51.54 | 51.90 | 51.52 | 51.62 | 121,771 | -0.08(-0.16%) |
Mar 22, 2021 | 51.69 | 51.82 | 51.62 | 51.70 | 141,370 | +0.04(+0.07%) |
Mar 19, 2021 | 51.74 | 51.85 | 51.44 | 51.66 | 121,918 | -0.04(-0.07%) |
Mar 18, 2021 | 51.79 | 51.99 | 51.66 | 51.70 | 74,626 | -0.54(-1.03%) |
Mar 17, 2021 | 52.03 | 52.27 | 51.87 | 52.24 | 50,538 | +0.04(+0.07%) |
Mar 16, 2021 | 52.14 | 52.24 | 52.06 | 52.20 | 234,875 | +0.15(+0.28%) |
Mar 15, 2021 | 51.79 | 52.06 | 51.58 | 52.05 | 91,948 | +0.24(+0.46%) |
Mar 12, 2021 | 51.42 | 51.82 | 51.41 | 51.81 | 113,011 | +0.27(+0.52%) |
Mar 11, 2021 | 51.54 | 51.80 | 51.44 | 51.54 | 143,045 | +0.18(+0.36%) |
Mar 10, 2021 | 51.05 | 51.50 | 51.02 | 51.36 | 90,973 | +0.51(+1.00%) |
Mar 09, 2021 | 50.97 | 51.08 | 50.85 | 50.85 | 156,233 | +0.54(+1.07%) |
Mar 08, 2021 | 50.07 | 50.72 | 50.02 | 50.31 | 112,275 | +0.13(+0.26%) |
Mar 05, 2021 | 49.82 | 50.29 | 49.42 | 50.18 | 107,820 | +0.70(+1.42%) |
Mar 04, 2021 | 49.85 | 50.27 | 49.25 | 49.48 | 164,081 | -0.25(-0.50%) |
Mar 03, 2021 | 50.03 | 50.03 | 49.68 | 49.73 | 97,607 | -0.43(-0.87%) |
Mar 02, 2021 | 50.24 | 50.39 | 50.09 | 50.16 | 115,463 | -0.15(-0.29%) |
Mar 01, 2021 | 49.99 | 50.52 | 49.99 | 50.31 | 128,449 | +0.81(+1.64%) |
Feb 26, 2021 | 50.20 | 50.20 | 49.50 | 49.50 | 243,975 | -0.61(-1.22%) |
Feb 25, 2021 | 50.78 | 50.92 | 50.02 | 50.11 | 105,460 | -0.73(-1.44%) |
Feb 24, 2021 | 50.48 | 50.94 | 50.38 | 50.84 | 83,872 | +0.18(+0.35%) |
Feb 23, 2021 | 50.42 | 50.77 | 50.25 | 50.66 | 132,217 | +0.21(+0.42%) |
Feb 22, 2021 | 50.60 | 50.64 | 50.45 | 50.45 | 87,276 | -0.18(-0.35%) |
Feb 19, 2021 | 50.79 | 50.84 | 50.58 | 50.63 | 169,463 | -0.09(-0.18%) |
Feb 18, 2021 | 50.65 | 50.77 | 50.43 | 50.72 | 150,530 | -0.25(-0.49%) |
Feb 17, 2021 | 50.72 | 50.99 | 50.60 | 50.97 | 99,512 | +0.11(+0.22%) |
Feb 16, 2021 | 51.11 | 51.11 | 50.86 | 50.86 | 153,715 | -0.20(-0.40%) |
Feb 12, 2021 | 50.73 | 51.06 | 50.73 | 51.06 | 131,828 | +0.19(+0.38%) |
Feb 11, 2021 | 51.03 | 51.03 | 50.74 | 50.87 | 44,281 | +0.10(+0.20%) |
Feb 10, 2021 | 51.02 | 51.04 | 50.65 | 50.77 | 220,472 | -0.07(-0.15%) |
Feb 09, 2021 | 50.67 | 50.89 | 50.62 | 50.84 | 94,948 | +0.07(+0.15%) |
Feb 08, 2021 | 50.85 | 50.85 | 50.64 | 50.77 | 86,558 | +0.13(+0.26%) |
Feb 05, 2021 | 50.60 | 50.68 | 50.47 | 50.64 | 89,868 | +0.36(+0.72%) |
Feb 04, 2021 | 50.03 | 50.28 | 49.92 | 50.28 | 100,458 | +0.09(+0.18%) |
Feb 03, 2021 | 50.21 | 50.23 | 49.97 | 50.18 | 154,573 | +0.16(+0.31%) |
Feb 02, 2021 | 49.68 | 50.05 | 49.58 | 50.03 | 275,257 | +0.69(+1.41%) |