Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.94 | 53.21 | 52.64 | 52.68 | 301,132 | -0.83(-1.54%) |
Apr 29, 2021 | 53.98 | 53.98 | 53.04 | 53.50 | 234,436 | -0.01(-0.02%) |
Apr 28, 2021 | 53.57 | 53.74 | 53.43 | 53.51 | 302,319 | -0.41(-0.77%) |
Apr 27, 2021 | 54.12 | 54.16 | 53.77 | 53.93 | 465,837 | -0.20(-0.37%) |
Apr 26, 2021 | 53.84 | 54.13 | 53.84 | 54.13 | 218,737 | +0.36(+0.67%) |
Apr 23, 2021 | 53.10 | 53.83 | 53.10 | 53.77 | 151,178 | +0.83(+1.57%) |
Apr 22, 2021 | 53.46 | 53.65 | 52.75 | 52.93 | 1,054,783 | -0.61(-1.14%) |
Apr 21, 2021 | 52.84 | 53.54 | 52.78 | 53.54 | 247,644 | +0.62(+1.18%) |
Apr 20, 2021 | 53.32 | 53.47 | 52.71 | 52.92 | 351,927 | -0.50(-0.95%) |
Apr 19, 2021 | 53.73 | 53.82 | 53.20 | 53.42 | 403,860 | -0.52(-0.97%) |
Apr 16, 2021 | 54.04 | 54.04 | 53.74 | 53.95 | 251,555 | +0.03(+0.06%) |
Apr 15, 2021 | 53.58 | 53.96 | 53.58 | 53.92 | 333,112 | +0.83(+1.57%) |
Apr 14, 2021 | 53.67 | 53.67 | 53.03 | 53.08 | 270,786 | -0.53(-0.99%) |
Apr 13, 2021 | 53.31 | 53.63 | 53.23 | 53.61 | 241,114 | +0.57(+1.08%) |
Apr 12, 2021 | 53.12 | 53.17 | 52.89 | 53.04 | 268,032 | -0.35(-0.66%) |
Apr 09, 2021 | 52.78 | 53.42 | 52.77 | 53.39 | 291,951 | +0.37(+0.70%) |
Apr 08, 2021 | 52.76 | 53.04 | 52.67 | 53.02 | 236,646 | +0.79(+1.50%) |
Apr 07, 2021 | 52.03 | 52.36 | 51.92 | 52.24 | 320,375 | +0.11(+0.22%) |
Apr 06, 2021 | 52.15 | 52.38 | 51.93 | 52.12 | 561,661 | -0.23(-0.44%) |
Apr 05, 2021 | 51.65 | 52.41 | 51.65 | 52.35 | 1,408,124 | +1.06(+2.07%) |
Apr 01, 2021 | 50.88 | 51.33 | 50.88 | 51.29 | 462,103 | +1.01(+2.01%) |
Mar 31, 2021 | 49.82 | 50.53 | 49.82 | 50.28 | 231,119 | +0.74(+1.49%) |
Mar 30, 2021 | 49.57 | 49.67 | 49.39 | 49.54 | 383,864 | -0.43(-0.86%) |
Mar 29, 2021 | 50.12 | 50.15 | 49.63 | 49.97 | 467,587 | -0.32(-0.63%) |
Mar 26, 2021 | 49.06 | 50.34 | 49.06 | 50.29 | 420,483 | +1.26(+2.58%) |
Mar 25, 2021 | 48.74 | 49.17 | 48.47 | 49.02 | 524,919 | +0.07(+0.15%) |
Mar 24, 2021 | 49.83 | 49.83 | 48.95 | 48.95 | 323,319 | -0.63(-1.27%) |
Mar 23, 2021 | 50.05 | 50.16 | 49.49 | 49.58 | 454,275 | -0.45(-0.89%) |
Mar 22, 2021 | 49.30 | 50.20 | 49.30 | 50.02 | 283,413 | +0.92(+1.87%) |
Mar 19, 2021 | 49.18 | 49.40 | 48.97 | 49.10 | 251,555 | +0.01(+0.03%) |
Mar 18, 2021 | 49.79 | 49.90 | 49.09 | 49.09 | 377,192 | -1.37(-2.72%) |
Mar 17, 2021 | 50.04 | 50.74 | 49.77 | 50.46 | 303,372 | -0.05(-0.09%) |
Mar 16, 2021 | 50.52 | 50.93 | 50.27 | 50.51 | 286,265 | +0.36(+0.72%) |
Mar 15, 2021 | 49.68 | 50.18 | 49.53 | 50.15 | 943,524 | +0.52(+1.04%) |
Mar 12, 2021 | 49.41 | 49.69 | 49.17 | 49.63 | 341,528 | -0.37(-0.74%) |
Mar 11, 2021 | 49.69 | 50.23 | 49.62 | 50.00 | 405,066 | +1.11(+2.26%) |
Mar 10, 2021 | 49.51 | 49.63 | 48.89 | 48.90 | 383,178 | -0.33(-0.67%) |
Mar 09, 2021 | 48.66 | 49.45 | 48.66 | 49.23 | 343,027 | +1.62(+3.40%) |
Mar 08, 2021 | 48.65 | 48.89 | 47.60 | 47.61 | 846,580 | -1.29(-2.64%) |
Mar 05, 2021 | 48.65 | 48.97 | 47.32 | 48.90 | 474,344 | +0.95(+1.98%) |
Mar 04, 2021 | 49.02 | 49.26 | 47.44 | 47.95 | 480,563 | -1.17(-2.38%) |
Mar 03, 2021 | 50.16 | 50.32 | 49.12 | 49.12 | 283,211 | -1.18(-2.35%) |
Mar 02, 2021 | 51.10 | 51.19 | 50.25 | 50.31 | 853,631 | -0.85(-1.67%) |
Mar 01, 2021 | 50.43 | 51.19 | 50.17 | 51.16 | 600,906 | +1.48(+2.98%) |
Feb 26, 2021 | 49.89 | 50.25 | 49.24 | 49.68 | 1,249,210 | +0.16(+0.33%) |
Feb 25, 2021 | 50.85 | 51.12 | 49.45 | 49.52 | 459,239 | -1.71(-3.34%) |
Feb 24, 2021 | 50.04 | 51.26 | 49.84 | 51.23 | 325,565 | +0.70(+1.38%) |
Feb 23, 2021 | 50.07 | 50.81 | 49.25 | 50.53 | 1,278,264 | -0.35(-0.68%) |
Feb 22, 2021 | 51.31 | 51.45 | 50.86 | 50.88 | 277,237 | -1.11(-2.14%) |
Feb 19, 2021 | 52.21 | 52.35 | 51.84 | 51.99 | 302,356 | +0.09(+0.18%) |
Feb 18, 2021 | 51.61 | 51.95 | 51.35 | 51.90 | 281,809 | -0.24(-0.45%) |
Feb 17, 2021 | 52.14 | 52.26 | 51.73 | 52.13 | 456,283 | -0.64(-1.21%) |
Feb 16, 2021 | 53.05 | 53.10 | 52.63 | 52.77 | 322,817 | -0.05(-0.09%) |
Feb 12, 2021 | 52.41 | 52.83 | 52.34 | 52.82 | 220,952 | +0.23(+0.44%) |
Feb 11, 2021 | 52.28 | 52.60 | 52.16 | 52.59 | 527,569 | +0.72(+1.38%) |
Feb 10, 2021 | 52.24 | 52.28 | 51.55 | 51.87 | 311,531 | -0.08(-0.15%) |
Feb 09, 2021 | 51.82 | 52.16 | 51.81 | 51.95 | 389,317 | +0.08(+0.15%) |
Feb 08, 2021 | 51.58 | 51.94 | 51.54 | 51.88 | 363,189 | +0.49(+0.94%) |
Feb 05, 2021 | 51.57 | 51.57 | 51.23 | 51.39 | 263,184 | -0.04(-0.08%) |
Feb 04, 2021 | 50.95 | 51.44 | 50.84 | 51.43 | 530,507 | +0.64(+1.26%) |
Feb 03, 2021 | 51.01 | 51.08 | 50.66 | 50.79 | 508,626 | -0.17(-0.33%) |
Feb 02, 2021 | 50.78 | 51.07 | 50.72 | 50.96 | 1,408,596 | +0.70(+1.39%) |