Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 55.02 | 55.06 | 54.91 | 55.02 | 104,944 | -0.23(-0.42%) |
Apr 29, 2021 | 55.12 | 55.28 | 54.91 | 55.25 | 209,340 | +0.43(+0.78%) |
Apr 28, 2021 | 55.02 | 55.02 | 54.80 | 54.82 | 170,900 | -0.17(-0.30%) |
Apr 27, 2021 | 55.01 | 55.07 | 54.87 | 54.99 | 159,322 | +0.01(+0.02%) |
Apr 26, 2021 | 55.26 | 55.27 | 54.94 | 54.98 | 351,235 | -0.19(-0.34%) |
Apr 23, 2021 | 54.79 | 55.32 | 54.77 | 55.17 | 94,805 | +0.37(+0.68%) |
Apr 22, 2021 | 55.27 | 55.27 | 54.67 | 54.80 | 96,507 | -0.42(-0.76%) |
Apr 21, 2021 | 54.84 | 55.29 | 54.84 | 55.22 | 101,215 | +0.37(+0.68%) |
Apr 20, 2021 | 54.72 | 54.90 | 54.70 | 54.85 | 114,357 | -0.14(-0.25%) |
Apr 19, 2021 | 55.18 | 55.18 | 54.85 | 54.99 | 157,879 | -0.20(-0.37%) |
Apr 16, 2021 | 55.12 | 55.27 | 55.03 | 55.19 | 79,938 | +0.35(+0.64%) |
Apr 15, 2021 | 54.61 | 54.89 | 54.60 | 54.84 | 141,038 | +0.45(+0.82%) |
Apr 14, 2021 | 54.38 | 54.57 | 54.36 | 54.39 | 107,757 | -0.09(-0.17%) |
Apr 13, 2021 | 54.42 | 54.53 | 54.25 | 54.49 | 158,452 | -0.04(-0.08%) |
Apr 12, 2021 | 54.45 | 54.55 | 54.40 | 54.53 | 78,574 | +0.05(+0.10%) |
Apr 09, 2021 | 54.24 | 54.49 | 54.20 | 54.47 | 109,888 | +0.29(+0.53%) |
Apr 08, 2021 | 54.15 | 54.19 | 54.03 | 54.18 | 81,778 | +0.10(+0.18%) |
Apr 07, 2021 | 54.03 | 54.17 | 53.93 | 54.09 | 203,810 | +0.06(+0.10%) |
Apr 06, 2021 | 54.00 | 54.16 | 53.96 | 54.03 | 86,115 | -0.07(-0.12%) |
Apr 05, 2021 | 53.78 | 54.28 | 53.70 | 54.10 | 228,110 | +0.61(+1.14%) |
Apr 01, 2021 | 53.27 | 53.53 | 53.15 | 53.49 | 584,562 | +0.26(+0.50%) |
Mar 31, 2021 | 53.27 | 53.41 | 53.20 | 53.22 | 101,105 | +0.00(+0.00%) |
Mar 30, 2021 | 53.46 | 53.46 | 53.10 | 53.22 | 173,076 | -0.26(-0.49%) |
Mar 29, 2021 | 53.18 | 53.62 | 53.15 | 53.48 | 191,356 | +0.05(+0.09%) |
Mar 26, 2021 | 52.62 | 53.50 | 52.59 | 53.44 | 140,915 | +0.97(+1.84%) |
Mar 25, 2021 | 51.97 | 52.55 | 51.83 | 52.47 | 106,703 | +0.43(+0.82%) |
Mar 24, 2021 | 52.25 | 52.56 | 52.05 | 52.05 | 237,087 | -0.10(-0.20%) |
Mar 23, 2021 | 52.29 | 52.58 | 52.07 | 52.15 | 119,701 | -0.31(-0.60%) |
Mar 22, 2021 | 52.03 | 52.52 | 52.01 | 52.46 | 153,913 | +0.39(+0.75%) |
Mar 19, 2021 | 52.23 | 52.29 | 51.86 | 52.07 | 186,361 | -0.12(-0.22%) |
Mar 18, 2021 | 52.25 | 52.63 | 52.17 | 52.19 | 111,020 | -0.22(-0.42%) |
Mar 17, 2021 | 52.30 | 52.47 | 52.09 | 52.41 | 116,894 | +0.03(+0.06%) |
Mar 16, 2021 | 52.31 | 52.49 | 52.30 | 52.38 | 197,282 | +0.04(+0.07%) |
Mar 15, 2021 | 52.05 | 52.35 | 51.86 | 52.34 | 88,309 | +0.38(+0.72%) |
Mar 12, 2021 | 51.64 | 51.99 | 51.64 | 51.97 | 133,023 | +0.32(+0.62%) |
Mar 11, 2021 | 51.72 | 51.99 | 51.59 | 51.65 | 194,500 | +0.07(+0.14%) |
Mar 10, 2021 | 51.30 | 51.75 | 51.30 | 51.57 | 130,559 | +0.44(+0.86%) |
Mar 09, 2021 | 51.12 | 51.51 | 51.11 | 51.13 | 112,991 | +0.32(+0.63%) |
Mar 08, 2021 | 50.67 | 51.40 | 50.59 | 50.81 | 358,953 | +0.22(+0.44%) |
Mar 05, 2021 | 50.05 | 50.74 | 49.64 | 50.59 | 115,531 | +1.02(+2.06%) |
Mar 04, 2021 | 50.11 | 50.40 | 49.16 | 49.57 | 229,510 | -0.63(-1.25%) |
Mar 03, 2021 | 50.38 | 50.52 | 50.19 | 50.20 | 218,926 | -0.22(-0.44%) |
Mar 02, 2021 | 50.73 | 50.77 | 50.42 | 50.42 | 105,852 | -0.24(-0.48%) |
Mar 01, 2021 | 50.29 | 50.92 | 50.29 | 50.67 | 111,026 | +0.93(+1.86%) |
Feb 26, 2021 | 50.39 | 50.39 | 49.72 | 49.74 | 155,265 | -0.56(-1.12%) |
Feb 25, 2021 | 50.98 | 51.11 | 50.13 | 50.30 | 360,741 | -0.80(-1.56%) |
Feb 24, 2021 | 50.64 | 51.17 | 50.50 | 51.10 | 403,859 | +0.44(+0.86%) |
Feb 23, 2021 | 50.59 | 50.85 | 50.37 | 50.67 | 135,402 | -0.04(-0.07%) |
Feb 22, 2021 | 50.59 | 50.81 | 50.55 | 50.70 | 188,378 | -0.12(-0.24%) |
Feb 19, 2021 | 51.10 | 51.10 | 50.78 | 50.82 | 99,642 | -0.14(-0.28%) |
Feb 18, 2021 | 50.75 | 51.00 | 50.70 | 50.97 | 110,434 | -0.06(-0.13%) |
Feb 17, 2021 | 50.67 | 51.08 | 50.66 | 51.03 | 121,185 | +0.15(+0.29%) |
Feb 16, 2021 | 51.10 | 51.12 | 50.83 | 50.88 | 125,657 | -0.10(-0.20%) |
Feb 12, 2021 | 50.76 | 51.02 | 50.76 | 50.98 | 118,014 | +0.15(+0.30%) |
Feb 11, 2021 | 51.03 | 51.03 | 50.57 | 50.83 | 147,386 | -0.00(-0.01%) |
Feb 10, 2021 | 51.07 | 51.09 | 50.68 | 50.84 | 297,979 | -0.03(-0.06%) |
Feb 09, 2021 | 50.84 | 50.96 | 50.76 | 50.87 | 117,128 | -0.00(-0.01%) |
Feb 08, 2021 | 50.76 | 50.87 | 50.65 | 50.87 | 100,255 | +0.22(+0.44%) |
Feb 05, 2021 | 50.73 | 50.74 | 50.58 | 50.65 | 86,673 | +0.19(+0.39%) |
Feb 04, 2021 | 50.02 | 50.46 | 50.02 | 50.46 | 152,683 | +0.50(+1.01%) |
Feb 03, 2021 | 49.94 | 50.11 | 49.79 | 49.95 | 105,065 | +0.01(+0.03%) |
Feb 02, 2021 | 49.88 | 50.22 | 49.79 | 49.94 | 109,653 | +0.48(+0.96%) |