Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 53.50 | 53.74 | 53.21 | 53.21 | 15,896 | -1.05(-1.93%) |
Apr 29, 2021 | 55.18 | 55.18 | 53.90 | 54.26 | 13,788 | -0.67(-1.21%) |
Apr 28, 2021 | 54.65 | 55.07 | 54.52 | 54.93 | 39,289 | +0.45(+0.83%) |
Apr 27, 2021 | 54.41 | 54.60 | 54.36 | 54.48 | 86,025 | +0.11(+0.21%) |
Apr 26, 2021 | 53.75 | 54.36 | 53.75 | 54.36 | 17,688 | +0.71(+1.33%) |
Apr 23, 2021 | 53.30 | 53.65 | 53.30 | 53.65 | 30,726 | +0.88(+1.67%) |
Apr 22, 2021 | 52.79 | 53.27 | 52.70 | 52.77 | 7,395 | +0.22(+0.43%) |
Apr 21, 2021 | 51.79 | 52.55 | 51.64 | 52.55 | 10,578 | +0.54(+1.03%) |
Apr 20, 2021 | 52.53 | 52.63 | 51.70 | 52.01 | 77,157 | -0.62(-1.18%) |
Apr 19, 2021 | 53.09 | 53.10 | 52.43 | 52.63 | 10,751 | -0.49(-0.92%) |
Apr 16, 2021 | 53.11 | 53.15 | 52.97 | 53.12 | 6,081 | +0.39(+0.75%) |
Apr 15, 2021 | 53.49 | 53.49 | 52.65 | 52.72 | 17,295 | -0.10(-0.20%) |
Apr 14, 2021 | 53.31 | 53.48 | 52.77 | 52.83 | 15,179 | -0.37(-0.70%) |
Apr 13, 2021 | 53.02 | 53.37 | 53.00 | 53.20 | 7,711 | +0.23(+0.42%) |
Apr 12, 2021 | 52.98 | 53.04 | 52.61 | 52.98 | 15,260 | +0.12(+0.23%) |
Apr 09, 2021 | 52.82 | 52.85 | 52.54 | 52.85 | 14,189 | -0.53(-1.00%) |
Apr 08, 2021 | 53.45 | 53.55 | 53.26 | 53.39 | 15,605 | +0.55(+1.05%) |
Apr 07, 2021 | 53.43 | 53.64 | 52.65 | 52.84 | 20,741 | -1.01(-1.88%) |
Apr 06, 2021 | 53.58 | 54.06 | 53.43 | 53.85 | 16,166 | +0.28(+0.52%) |
Apr 05, 2021 | 54.22 | 54.28 | 53.07 | 53.57 | 36,931 | +0.20(+0.37%) |
Apr 01, 2021 | 53.91 | 53.95 | 53.11 | 53.37 | 49,076 | +0.61(+1.15%) |
Mar 31, 2021 | 52.54 | 52.88 | 52.54 | 52.76 | 19,030 | +0.33(+0.63%) |
Mar 30, 2021 | 51.89 | 52.52 | 51.85 | 52.43 | 6,305 | +0.61(+1.18%) |
Mar 29, 2021 | 51.76 | 51.98 | 51.35 | 51.82 | 19,932 | -0.23(-0.43%) |
Mar 26, 2021 | 51.07 | 52.08 | 50.26 | 52.05 | 35,954 | +0.98(+1.93%) |
Mar 25, 2021 | 50.89 | 51.83 | 50.65 | 51.06 | 23,254 | -0.43(-0.84%) |
Mar 24, 2021 | 53.44 | 53.44 | 51.50 | 51.50 | 64,245 | -2.35(-4.36%) |
Mar 23, 2021 | 54.33 | 54.42 | 53.78 | 53.84 | 18,616 | -0.68(-1.25%) |
Mar 22, 2021 | 54.39 | 54.78 | 54.16 | 54.52 | 13,859 | +0.12(+0.21%) |
Mar 19, 2021 | 54.25 | 54.55 | 53.77 | 54.41 | 10,037 | +0.40(+0.75%) |
Mar 18, 2021 | 54.80 | 54.84 | 53.97 | 54.00 | 22,519 | -1.21(-2.19%) |
Mar 17, 2021 | 54.48 | 55.49 | 53.91 | 55.21 | 13,381 | +0.06(+0.11%) |
Mar 16, 2021 | 55.17 | 55.57 | 54.77 | 55.15 | 13,552 | +0.35(+0.63%) |
Mar 15, 2021 | 54.81 | 54.88 | 54.24 | 54.81 | 31,118 | -0.20(-0.37%) |
Mar 12, 2021 | 54.78 | 55.11 | 54.60 | 55.01 | 20,716 | -1.12(-1.99%) |
Mar 11, 2021 | 55.63 | 56.22 | 55.23 | 56.12 | 11,142 | +2.24(+4.16%) |
Mar 10, 2021 | 54.93 | 55.55 | 53.87 | 53.88 | 41,443 | -0.99(-1.81%) |
Mar 09, 2021 | 53.76 | 54.95 | 53.73 | 54.88 | 24,776 | +2.36(+4.49%) |
Mar 08, 2021 | 54.31 | 54.54 | 52.52 | 52.52 | 19,949 | -2.58(-4.67%) |
Mar 05, 2021 | 55.04 | 55.09 | 53.21 | 55.09 | 17,085 | +1.19(+2.21%) |
Mar 04, 2021 | 55.60 | 56.04 | 53.22 | 53.90 | 80,357 | -1.92(-3.43%) |
Mar 03, 2021 | 56.91 | 56.91 | 55.56 | 55.82 | 37,859 | -0.64(-1.14%) |
Mar 02, 2021 | 57.18 | 57.31 | 56.45 | 56.46 | 56,837 | -0.89(-1.55%) |
Mar 01, 2021 | 57.25 | 57.52 | 57.00 | 57.35 | 47,560 | +1.36(+2.43%) |
Feb 26, 2021 | 56.60 | 56.64 | 55.15 | 55.99 | 121,842 | -0.60(-1.06%) |
Feb 25, 2021 | 58.66 | 58.78 | 56.43 | 56.59 | 19,908 | -2.05(-3.50%) |
Feb 24, 2021 | 58.11 | 58.74 | 57.51 | 58.64 | 29,823 | +0.04(+0.06%) |
Feb 23, 2021 | 57.77 | 58.86 | 56.01 | 58.60 | 64,127 | -0.43(-0.73%) |
Feb 22, 2021 | 59.32 | 59.71 | 58.88 | 59.03 | 57,051 | -2.07(-3.39%) |
Feb 19, 2021 | 61.10 | 61.42 | 60.84 | 61.11 | 14,095 | +0.58(+0.95%) |
Feb 18, 2021 | 60.49 | 60.64 | 59.81 | 60.53 | 19,750 | -1.00(-1.63%) |
Feb 17, 2021 | 61.84 | 62.20 | 60.92 | 61.53 | 17,345 | -0.73(-1.17%) |
Feb 16, 2021 | 62.60 | 62.79 | 62.08 | 62.26 | 14,455 | +0.63(+1.03%) |
Feb 12, 2021 | 61.31 | 62.04 | 61.19 | 61.63 | 45,277 | +0.15(+0.24%) |
Feb 11, 2021 | 61.30 | 61.81 | 60.88 | 61.48 | 14,844 | +0.80(+1.32%) |
Feb 10, 2021 | 61.00 | 61.39 | 60.45 | 60.68 | 33,714 | +0.47(+0.78%) |
Feb 09, 2021 | 59.74 | 60.69 | 59.74 | 60.21 | 86,870 | +0.58(+0.97%) |
Feb 08, 2021 | 59.30 | 60.32 | 59.30 | 59.63 | 31,475 | +0.52(+0.89%) |
Feb 05, 2021 | 58.83 | 59.11 | 58.68 | 59.11 | 44,636 | +0.43(+0.73%) |
Feb 04, 2021 | 58.72 | 58.72 | 58.30 | 58.68 | 16,017 | +0.40(+0.69%) |
Feb 03, 2021 | 58.52 | 59.03 | 58.17 | 58.28 | 20,285 | +0.54(+0.94%) |
Feb 02, 2021 | 58.37 | 58.37 | 57.53 | 57.73 | 21,343 | +0.37(+0.65%) |