Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.34 | 54.34 | 54.14 | 54.24 | 17,439 | -0.25(-0.46%) |
Apr 29, 2021 | 54.44 | 54.51 | 54.16 | 54.49 | 72,609 | +0.44(+0.82%) |
Apr 28, 2021 | 54.30 | 54.30 | 54.05 | 54.05 | 160,372 | -0.25(-0.45%) |
Apr 27, 2021 | 54.19 | 54.31 | 54.15 | 54.29 | 27,915 | +0.06(+0.11%) |
Apr 26, 2021 | 54.52 | 54.52 | 54.23 | 54.23 | 22,259 | -0.16(-0.29%) |
Apr 23, 2021 | 54.05 | 54.54 | 53.94 | 54.39 | 16,393 | +0.41(+0.76%) |
Apr 22, 2021 | 54.50 | 54.50 | 53.91 | 53.98 | 22,118 | -0.43(-0.80%) |
Apr 21, 2021 | 54.00 | 54.43 | 54.00 | 54.41 | 26,635 | +0.45(+0.83%) |
Apr 20, 2021 | 53.98 | 54.03 | 53.78 | 53.96 | 71,380 | -0.15(-0.27%) |
Apr 19, 2021 | 54.42 | 54.42 | 54.04 | 54.11 | 46,730 | -0.25(-0.45%) |
Apr 16, 2021 | 54.25 | 54.42 | 54.24 | 54.36 | 20,276 | +0.35(+0.64%) |
Apr 15, 2021 | 53.90 | 54.06 | 53.87 | 54.01 | 16,926 | +0.44(+0.83%) |
Apr 14, 2021 | 53.61 | 53.78 | 53.57 | 53.57 | 25,634 | -0.03(-0.06%) |
Apr 13, 2021 | 53.50 | 53.67 | 53.47 | 53.60 | 22,536 | -0.10(-0.19%) |
Apr 12, 2021 | 53.79 | 53.79 | 53.62 | 53.70 | 91,560 | +0.08(+0.15%) |
Apr 09, 2021 | 53.48 | 53.62 | 53.36 | 53.62 | 18,550 | +0.31(+0.58%) |
Apr 08, 2021 | 53.43 | 53.43 | 53.20 | 53.31 | 25,530 | +0.08(+0.15%) |
Apr 07, 2021 | 53.18 | 53.36 | 53.15 | 53.24 | 29,519 | +0.02(+0.03%) |
Apr 06, 2021 | 53.29 | 53.38 | 53.21 | 53.22 | 22,754 | -0.07(-0.14%) |
Apr 05, 2021 | 53.16 | 53.46 | 53.09 | 53.30 | 41,930 | +0.55(+1.05%) |
Apr 01, 2021 | 52.56 | 52.74 | 52.39 | 52.74 | 30,845 | +0.34(+0.65%) |
Mar 31, 2021 | 52.57 | 52.60 | 52.41 | 52.41 | 36,727 | -0.09(-0.18%) |
Mar 30, 2021 | 52.68 | 52.68 | 52.38 | 52.50 | 27,444 | -0.12(-0.23%) |
Mar 29, 2021 | 52.52 | 52.77 | 52.37 | 52.62 | 209,919 | +0.04(+0.08%) |
Mar 26, 2021 | 51.99 | 52.58 | 51.94 | 52.58 | 53,494 | +0.83(+1.61%) |
Mar 25, 2021 | 51.22 | 51.82 | 51.03 | 51.75 | 23,887 | +0.49(+0.95%) |
Mar 24, 2021 | 51.31 | 51.81 | 51.26 | 51.26 | 20,538 | -0.07(-0.14%) |
Mar 23, 2021 | 51.47 | 51.79 | 51.31 | 51.33 | 12,562 | -0.42(-0.81%) |
Mar 22, 2021 | 51.46 | 51.75 | 51.36 | 51.75 | 19,654 | +0.25(+0.49%) |
Mar 19, 2021 | 51.67 | 51.70 | 51.28 | 51.50 | 45,608 | -0.11(-0.20%) |
Mar 18, 2021 | 51.77 | 52.05 | 51.58 | 51.60 | 18,941 | -0.19(-0.37%) |
Mar 17, 2021 | 51.78 | 51.85 | 51.50 | 51.79 | 20,588 | -0.01(-0.01%) |
Mar 16, 2021 | 51.82 | 51.83 | 51.74 | 51.80 | 18,243 | +0.02(+0.05%) |
Mar 15, 2021 | 51.67 | 51.78 | 51.35 | 51.78 | 22,767 | +0.32(+0.62%) |
Mar 12, 2021 | 51.15 | 51.46 | 51.15 | 51.46 | 17,076 | +0.37(+0.72%) |
Mar 11, 2021 | 51.29 | 51.35 | 51.00 | 51.09 | 19,596 | +0.09(+0.17%) |
Mar 10, 2021 | 50.61 | 51.14 | 50.61 | 51.00 | 83,504 | +0.44(+0.86%) |
Mar 09, 2021 | 50.70 | 50.88 | 50.49 | 50.57 | 39,041 | +0.27(+0.53%) |
Mar 08, 2021 | 50.13 | 50.71 | 50.13 | 50.30 | 105,413 | +0.30(+0.59%) |
Mar 05, 2021 | 49.50 | 50.09 | 48.96 | 50.01 | 45,824 | +1.14(+2.34%) |
Mar 04, 2021 | 49.52 | 49.73 | 48.48 | 48.86 | 59,677 | -0.68(-1.38%) |
Mar 03, 2021 | 49.71 | 49.86 | 49.55 | 49.55 | 29,450 | -0.17(-0.35%) |
Mar 02, 2021 | 50.04 | 50.04 | 49.70 | 49.72 | 21,539 | -0.20(-0.40%) |
Mar 01, 2021 | 49.65 | 50.20 | 49.65 | 49.92 | 58,065 | +0.93(+1.91%) |
Feb 26, 2021 | 49.78 | 49.78 | 48.98 | 48.98 | 29,829 | -0.60(-1.20%) |
Feb 25, 2021 | 50.38 | 50.43 | 49.50 | 49.58 | 48,811 | -0.76(-1.52%) |
Feb 24, 2021 | 49.81 | 50.45 | 49.81 | 50.34 | 35,894 | +0.39(+0.79%) |
Feb 23, 2021 | 49.96 | 50.03 | 49.62 | 49.95 | 33,285 | +0.05(+0.10%) |
Feb 22, 2021 | 49.83 | 50.02 | 49.74 | 49.90 | 48,323 | -0.05(-0.10%) |
Feb 19, 2021 | 50.20 | 50.20 | 49.95 | 49.95 | 32,663 | -0.03(-0.06%) |
Feb 18, 2021 | 49.94 | 50.07 | 49.80 | 49.98 | 30,960 | -0.17(-0.33%) |
Feb 17, 2021 | 49.85 | 50.17 | 49.74 | 50.15 | 32,079 | +0.12(+0.25%) |
Feb 16, 2021 | 50.27 | 50.27 | 50.00 | 50.02 | 19,124 | -0.10(-0.19%) |
Feb 12, 2021 | 49.90 | 50.12 | 49.88 | 50.12 | 23,578 | +0.19(+0.38%) |
Feb 11, 2021 | 50.15 | 50.15 | 49.76 | 49.93 | 21,921 | -0.01(-0.02%) |
Feb 10, 2021 | 50.30 | 50.30 | 49.86 | 49.94 | 38,525 | -0.03(-0.06%) |
Feb 09, 2021 | 49.78 | 50.05 | 49.78 | 49.97 | 119,815 | +0.04(+0.08%) |
Feb 08, 2021 | 49.77 | 49.93 | 49.73 | 49.93 | 38,190 | +0.26(+0.53%) |
Feb 05, 2021 | 49.86 | 49.86 | 49.57 | 49.67 | 26,606 | +0.21(+0.42%) |
Feb 04, 2021 | 49.13 | 49.47 | 48.99 | 49.46 | 36,530 | +0.47(+0.96%) |
Feb 03, 2021 | 48.94 | 49.07 | 48.79 | 48.99 | 32,719 | +0.06(+0.13%) |
Feb 02, 2021 | 48.93 | 49.15 | 48.84 | 48.92 | 46,048 | +0.45(+0.92%) |