Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 53.03 | 53.46 | 52.45 | 52.93 | 6,157 | -0.82(-1.53%) |
Apr 29, 2021 | 54.63 | 54.71 | 53.17 | 53.75 | 13,695 | -1.50(-2.71%) |
Apr 28, 2021 | 55.16 | 55.29 | 54.17 | 55.25 | 9,993 | -0.31(-0.57%) |
Apr 27, 2021 | 56.17 | 56.17 | 55.42 | 55.56 | 4,571 | -0.08(-0.15%) |
Apr 26, 2021 | 54.64 | 55.74 | 54.18 | 55.64 | 12,356 | +1.45(+2.67%) |
Apr 23, 2021 | 53.74 | 54.23 | 53.54 | 54.20 | 48,858 | +1.23(+2.31%) |
Apr 22, 2021 | 53.07 | 54.23 | 52.80 | 52.97 | 27,583 | +0.20(+0.38%) |
Apr 21, 2021 | 50.83 | 52.77 | 50.76 | 52.77 | 160,122 | +1.38(+2.68%) |
Apr 20, 2021 | 51.84 | 52.44 | 50.39 | 51.39 | 6,868 | -0.35(-0.67%) |
Apr 19, 2021 | 52.95 | 53.52 | 51.67 | 51.74 | 11,304 | -1.87(-3.49%) |
Apr 16, 2021 | 54.07 | 54.07 | 53.39 | 53.61 | 5,451 | -0.38(-0.70%) |
Apr 15, 2021 | 54.13 | 54.42 | 53.39 | 53.99 | 7,200 | +0.38(+0.71%) |
Apr 14, 2021 | 55.31 | 55.54 | 53.61 | 53.61 | 10,431 | -1.00(-1.83%) |
Apr 13, 2021 | 53.23 | 54.61 | 53.12 | 54.61 | 6,394 | +1.78(+3.36%) |
Apr 12, 2021 | 53.09 | 53.09 | 51.95 | 52.83 | 11,617 | -0.36(-0.68%) |
Apr 09, 2021 | 53.08 | 53.22 | 52.82 | 53.20 | 7,369 | -0.30(-0.56%) |
Apr 08, 2021 | 52.50 | 53.59 | 52.50 | 53.49 | 12,518 | +1.70(+3.29%) |
Apr 07, 2021 | 53.14 | 53.17 | 51.79 | 51.79 | 12,210 | -1.40(-2.63%) |
Apr 06, 2021 | 52.50 | 53.94 | 52.50 | 53.19 | 17,263 | +0.81(+1.55%) |
Apr 05, 2021 | 53.71 | 53.71 | 52.04 | 52.37 | 14,951 | -0.29(-0.55%) |
Apr 01, 2021 | 53.08 | 54.09 | 52.50 | 52.66 | 6,157 | +0.90(+1.74%) |
Mar 31, 2021 | 50.52 | 52.43 | 50.52 | 51.76 | 10,502 | +2.19(+4.42%) |
Mar 30, 2021 | 47.43 | 49.70 | 47.15 | 49.57 | 14,752 | +1.85(+3.87%) |
Mar 29, 2021 | 49.55 | 49.61 | 47.61 | 47.72 | 29,968 | -2.06(-4.13%) |
Mar 26, 2021 | 49.71 | 50.19 | 48.26 | 49.78 | 98,725 | +0.34(+0.68%) |
Mar 25, 2021 | 47.61 | 49.51 | 47.48 | 49.44 | 32,772 | +0.45(+0.91%) |
Mar 24, 2021 | 52.81 | 52.81 | 49.00 | 49.00 | 30,882 | -3.11(-5.97%) |
Mar 23, 2021 | 53.62 | 54.03 | 52.02 | 52.11 | 7,639 | -1.65(-3.08%) |
Mar 22, 2021 | 53.92 | 54.27 | 53.10 | 53.76 | 6,820 | +0.66(+1.25%) |
Mar 19, 2021 | 51.51 | 53.36 | 51.40 | 53.10 | 9,690 | +1.56(+3.02%) |
Mar 18, 2021 | 53.71 | 53.90 | 51.33 | 51.54 | 18,780 | -3.49(-6.34%) |
Mar 17, 2021 | 53.00 | 55.54 | 52.56 | 55.03 | 10,539 | +0.59(+1.09%) |
Mar 16, 2021 | 55.97 | 56.14 | 54.31 | 54.43 | 14,126 | -1.29(-2.31%) |
Mar 15, 2021 | 55.01 | 55.72 | 54.58 | 55.72 | 13,899 | +1.01(+1.85%) |
Mar 12, 2021 | 54.02 | 54.90 | 53.18 | 54.71 | 12,820 | -0.90(-1.62%) |
Mar 11, 2021 | 54.05 | 55.61 | 53.50 | 55.61 | 10,828 | +3.40(+6.51%) |
Mar 10, 2021 | 53.76 | 54.40 | 51.87 | 52.22 | 46,499 | +0.31(+0.59%) |
Mar 09, 2021 | 49.43 | 52.32 | 49.43 | 51.91 | 17,775 | +4.81(+10.22%) |
Mar 08, 2021 | 49.85 | 50.56 | 46.93 | 47.09 | 22,713 | -2.52(-5.07%) |
Mar 05, 2021 | 50.14 | 50.14 | 45.57 | 49.61 | 28,567 | -0.03(-0.06%) |
Mar 04, 2021 | 52.43 | 53.19 | 48.31 | 49.64 | 35,605 | -3.77(-7.07%) |
Mar 03, 2021 | 57.21 | 57.21 | 53.28 | 53.41 | 89,888 | -4.01(-6.99%) |
Mar 02, 2021 | 60.29 | 60.29 | 57.39 | 57.43 | 75,476 | -2.25(-3.77%) |
Mar 01, 2021 | 58.06 | 59.84 | 57.95 | 59.68 | 50,765 | +3.48(+6.19%) |
Feb 26, 2021 | 56.35 | 57.06 | 54.30 | 56.20 | 26,145 | +1.15(+2.09%) |
Feb 25, 2021 | 58.07 | 59.12 | 54.95 | 55.05 | 78,517 | -3.70(-6.29%) |
Feb 24, 2021 | 58.29 | 59.31 | 57.08 | 58.74 | 23,798 | +0.37(+0.63%) |
Feb 23, 2021 | 56.83 | 58.49 | 53.86 | 58.38 | 44,211 | -0.67(-1.13%) |
Feb 22, 2021 | 62.14 | 62.14 | 59.04 | 59.04 | 32,297 | -3.94(-6.25%) |
Feb 19, 2021 | 63.01 | 63.95 | 62.98 | 62.98 | 10,397 | +0.85(+1.37%) |
Feb 18, 2021 | 62.11 | 62.82 | 61.26 | 62.13 | 18,261 | -1.36(-2.14%) |
Feb 17, 2021 | 64.30 | 64.30 | 61.95 | 63.49 | 35,090 | -1.34(-2.06%) |
Feb 16, 2021 | 67.55 | 67.55 | 64.65 | 64.82 | 72,765 | -1.63(-2.46%) |
Feb 12, 2021 | 65.64 | 66.49 | 64.48 | 66.46 | 16,151 | +0.58(+0.88%) |
Feb 11, 2021 | 65.40 | 66.50 | 64.97 | 65.88 | 19,587 | +1.53(+2.38%) |
Feb 10, 2021 | 66.16 | 66.16 | 63.30 | 64.35 | 12,120 | -0.65(-1.00%) |
Feb 09, 2021 | 64.49 | 65.40 | 64.49 | 65.00 | 24,815 | +0.72(+1.12%) |
Feb 08, 2021 | 63.78 | 64.39 | 63.45 | 64.28 | 37,543 | +1.72(+2.75%) |
Feb 05, 2021 | 61.89 | 62.61 | 61.86 | 62.56 | 20,088 | +1.30(+2.12%) |
Feb 04, 2021 | 60.56 | 61.48 | 60.17 | 61.26 | 35,651 | +1.17(+1.95%) |
Feb 03, 2021 | 60.41 | 60.41 | 59.32 | 60.09 | 28,537 | +0.18(+0.30%) |
Feb 02, 2021 | 59.37 | 60.13 | 58.89 | 59.91 | 13,224 | +1.18(+2.00%) |