Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 58.25 | 58.25 | 57.97 | 58.00 | 6,500 | -0.38(-0.65%) |
Apr 29, 2021 | 58.64 | 58.64 | 58.08 | 58.38 | 8,007 | +0.28(+0.49%) |
Apr 28, 2021 | 58.24 | 58.24 | 58.08 | 58.10 | 6,668 | -0.12(-0.21%) |
Apr 27, 2021 | 58.13 | 58.23 | 58.10 | 58.22 | 3,822 | +0.07(+0.12%) |
Apr 26, 2021 | 57.97 | 58.24 | 57.97 | 58.15 | 6,693 | +0.10(+0.18%) |
Apr 23, 2021 | 57.24 | 58.21 | 57.24 | 58.05 | 5,200 | +0.70(+1.22%) |
Apr 22, 2021 | 57.65 | 57.95 | 57.35 | 57.35 | 3,700 | -0.54(-0.93%) |
Apr 21, 2021 | 57.98 | 57.98 | 57.49 | 57.89 | 8,556 | +0.48(+0.83%) |
Apr 20, 2021 | 57.86 | 57.86 | 57.23 | 57.41 | 4,874 | -0.33(-0.58%) |
Apr 19, 2021 | 58.15 | 58.15 | 57.62 | 57.74 | 15,202 | -0.37(-0.63%) |
Apr 16, 2021 | 58.02 | 58.19 | 57.99 | 58.11 | 8,200 | +0.14(+0.24%) |
Apr 15, 2021 | 57.72 | 57.97 | 57.72 | 57.97 | 29,545 | +0.72(+1.26%) |
Apr 14, 2021 | 57.68 | 57.68 | 57.25 | 57.25 | 3,798 | -0.31(-0.54%) |
Apr 13, 2021 | 57.51 | 57.63 | 57.38 | 57.56 | 5,327 | +0.28(+0.49%) |
Apr 12, 2021 | 57.18 | 57.28 | 57.18 | 57.28 | 3,615 | -0.03(-0.05%) |
Apr 09, 2021 | 56.89 | 57.31 | 56.89 | 57.31 | 9,600 | +0.47(+0.82%) |
Apr 08, 2021 | 56.72 | 56.88 | 56.72 | 56.84 | 6,096 | +0.30(+0.53%) |
Apr 07, 2021 | 56.52 | 56.62 | 56.50 | 56.54 | 6,293 | +0.10(+0.18%) |
Apr 06, 2021 | 56.61 | 56.65 | 56.44 | 56.44 | 2,747 | -0.07(-0.12%) |
Apr 05, 2021 | 56.39 | 56.51 | 56.39 | 56.50 | 5,521 | +0.83(+1.48%) |
Apr 01, 2021 | 55.60 | 55.68 | 55.57 | 55.68 | 3,400 | +0.61(+1.10%) |
Mar 31, 2021 | 55.10 | 55.35 | 55.07 | 55.07 | 6,033 | +0.29(+0.53%) |
Mar 30, 2021 | 54.79 | 54.91 | 54.69 | 54.78 | 15,897 | -0.16(-0.29%) |
Mar 29, 2021 | 54.97 | 55.06 | 54.63 | 54.94 | 13,624 | -0.13(-0.24%) |
Mar 26, 2021 | 54.44 | 55.07 | 54.32 | 55.07 | 5,100 | +0.89(+1.64%) |
Mar 25, 2021 | 53.71 | 54.25 | 53.64 | 54.18 | 12,516 | +0.08(+0.14%) |
Mar 24, 2021 | 54.74 | 54.76 | 54.10 | 54.10 | 8,730 | -0.36(-0.65%) |
Mar 23, 2021 | 54.88 | 54.96 | 54.43 | 54.46 | 11,945 | -0.40(-0.73%) |
Mar 22, 2021 | 54.71 | 55.04 | 54.68 | 54.86 | 14,350 | +0.42(+0.77%) |
Mar 19, 2021 | 54.58 | 54.60 | 54.30 | 54.44 | 4,400 | +0.00(+0.00%) |
Mar 18, 2021 | 55.30 | 55.30 | 54.44 | 54.44 | 28,362 | -0.90(-1.63%) |
Mar 17, 2021 | 55.14 | 55.49 | 54.82 | 55.34 | 10,223 | +0.16(+0.29%) |
Mar 16, 2021 | 55.14 | 55.46 | 55.14 | 55.18 | 6,304 | -0.02(-0.03%) |
Mar 15, 2021 | 54.99 | 55.20 | 54.69 | 55.20 | 5,968 | +0.32(+0.59%) |
Mar 12, 2021 | 54.73 | 54.88 | 54.56 | 54.88 | 3,400 | +0.05(+0.09%) |
Mar 11, 2021 | 54.95 | 55.09 | 54.83 | 54.83 | 6,187 | +0.64(+1.18%) |
Mar 10, 2021 | 54.32 | 54.42 | 54.17 | 54.19 | 6,651 | +0.30(+0.56%) |
Mar 09, 2021 | 54.00 | 54.24 | 53.89 | 53.89 | 20,787 | +0.89(+1.68%) |
Mar 08, 2021 | 53.52 | 53.78 | 53.00 | 53.00 | 4,206 | -0.40(-0.75%) |
Mar 05, 2021 | 52.04 | 53.40 | 51.91 | 53.40 | 7,400 | +1.06(+2.03%) |
Mar 04, 2021 | 52.93 | 53.45 | 52.05 | 52.34 | 7,329 | -0.85(-1.60%) |
Mar 03, 2021 | 53.95 | 53.95 | 53.19 | 53.19 | 14,899 | -0.85(-1.57%) |
Mar 02, 2021 | 54.77 | 54.77 | 54.04 | 54.04 | 4,436 | -0.38(-0.69%) |
Mar 01, 2021 | 53.98 | 54.61 | 53.98 | 54.41 | 11,545 | +1.08(+2.03%) |
Feb 26, 2021 | 53.51 | 53.68 | 53.28 | 53.33 | 14,800 | -0.06(-0.12%) |
Feb 25, 2021 | 54.32 | 54.36 | 53.39 | 53.39 | 7,755 | -1.38(-2.51%) |
Feb 24, 2021 | 53.99 | 54.77 | 53.90 | 54.77 | 11,463 | +0.54(+0.99%) |
Feb 23, 2021 | 53.92 | 54.38 | 53.47 | 54.23 | 108,444 | +0.03(+0.06%) |
Feb 22, 2021 | 54.42 | 54.57 | 54.20 | 54.20 | 64,877 | -0.47(-0.87%) |
Feb 19, 2021 | 55.19 | 55.19 | 54.67 | 54.67 | 699,200 | -0.11(-0.20%) |
Feb 18, 2021 | 54.78 | 54.78 | 54.78 | 54.78 | 22 | -0.23(-0.42%) |
Feb 17, 2021 | 55.01 | 55.01 | 54.70 | 55.01 | 325 | -0.04(-0.08%) |
Feb 16, 2021 | 55.06 | 55.06 | 55.06 | 55.06 | 26 | -0.04(-0.07%) |
Feb 12, 2021 | 55.10 | 55.10 | 55.10 | 55.10 | 100 | +0.29(+0.52%) |
Feb 11, 2021 | 54.81 | 54.81 | 54.81 | 54.81 | 3 | +0.13(+0.23%) |
Feb 10, 2021 | 54.60 | 54.68 | 54.59 | 54.68 | 959 | -0.03(-0.05%) |
Feb 09, 2021 | 54.70 | 54.77 | 54.70 | 54.71 | 969 | +0.01(+0.03%) |
Feb 08, 2021 | 54.70 | 54.70 | 54.70 | 54.70 | 18 | +0.34(+0.63%) |
Feb 05, 2021 | 54.45 | 54.45 | 54.35 | 54.35 | 3,700 | +0.30(+0.56%) |
Feb 04, 2021 | 54.05 | 54.05 | 54.05 | 54.05 | 31 | +0.49(+0.92%) |
Feb 03, 2021 | 53.56 | 53.56 | 53.56 | 53.56 | 0 | +0.03(+0.06%) |
Feb 02, 2021 | 53.53 | 53.53 | 53.53 | 53.53 | 44 | +0.75(+1.43%) |