Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.35 | 52.43 | 50.28 | 50.47 | 2,127,900 | -2.28(-4.32%) |
Apr 29, 2021 | 52.41 | 52.85 | 52.00 | 52.75 | 1,112,840 | +0.69(+1.33%) |
Apr 28, 2021 | 52.76 | 52.91 | 51.76 | 52.06 | 1,589,696 | -0.85(-1.61%) |
Apr 27, 2021 | 54.14 | 54.31 | 52.83 | 52.91 | 1,381,588 | -1.40(-2.58%) |
Apr 26, 2021 | 54.60 | 54.72 | 53.96 | 54.31 | 1,523,252 | -0.15(-0.28%) |
Apr 23, 2021 | 54.00 | 54.71 | 53.65 | 54.46 | 886,600 | +0.61(+1.13%) |
Apr 22, 2021 | 54.83 | 55.06 | 53.84 | 53.85 | 886,554 | -1.07(-1.95%) |
Apr 21, 2021 | 54.53 | 55.37 | 54.30 | 54.92 | 1,115,663 | +0.75(+1.38%) |
Apr 20, 2021 | 54.78 | 55.17 | 53.27 | 54.17 | 1,705,167 | -0.71(-1.29%) |
Apr 19, 2021 | 56.59 | 56.85 | 54.63 | 54.88 | 1,894,647 | -1.99(-3.50%) |
Apr 16, 2021 | 56.75 | 57.23 | 56.41 | 56.87 | 1,098,700 | +0.39(+0.69%) |
Apr 15, 2021 | 56.25 | 56.97 | 56.18 | 56.48 | 1,120,573 | +0.56(+1.00%) |
Apr 14, 2021 | 56.21 | 56.64 | 55.76 | 55.92 | 1,273,345 | -0.14(-0.25%) |
Apr 13, 2021 | 56.20 | 56.30 | 55.59 | 56.06 | 762,695 | -0.14(-0.25%) |
Apr 12, 2021 | 56.22 | 57.65 | 55.92 | 56.20 | 783,238 | -0.26(-0.46%) |
Apr 09, 2021 | 56.59 | 56.80 | 56.14 | 56.46 | 933,900 | -0.17(-0.30%) |
Apr 08, 2021 | 56.59 | 56.82 | 55.65 | 56.63 | 1,154,079 | +0.63(+1.13%) |
Apr 07, 2021 | 55.97 | 56.15 | 55.46 | 56.00 | 729,591 | +0.10(+0.18%) |
Apr 06, 2021 | 56.49 | 56.50 | 55.54 | 55.90 | 1,085,594 | -0.89(-1.57%) |
Apr 05, 2021 | 56.95 | 57.46 | 56.61 | 56.79 | 842,820 | +0.19(+0.34%) |
Apr 01, 2021 | 54.98 | 56.63 | 54.80 | 56.60 | 1,004,400 | +1.88(+3.44%) |
Mar 31, 2021 | 54.85 | 55.17 | 54.24 | 54.72 | 1,314,002 | +0.01(+0.02%) |
Mar 30, 2021 | 54.32 | 54.96 | 53.77 | 54.71 | 799,248 | -0.20(-0.36%) |
Mar 29, 2021 | 55.47 | 56.44 | 54.57 | 54.91 | 1,012,972 | -0.70(-1.26%) |
Mar 26, 2021 | 54.11 | 55.64 | 53.82 | 55.61 | 1,426,300 | +1.80(+3.35%) |
Mar 25, 2021 | 52.38 | 54.00 | 51.99 | 53.81 | 1,161,027 | +1.30(+2.48%) |
Mar 24, 2021 | 53.94 | 54.12 | 52.49 | 52.51 | 960,631 | -1.43(-2.65%) |
Mar 23, 2021 | 55.70 | 55.79 | 53.47 | 53.94 | 1,289,076 | -1.77(-3.18%) |
Mar 22, 2021 | 55.43 | 56.23 | 55.25 | 55.71 | 842,178 | +0.29(+0.52%) |
Mar 19, 2021 | 55.46 | 55.95 | 54.73 | 55.42 | 1,817,200 | +0.17(+0.31%) |
Mar 18, 2021 | 55.95 | 56.91 | 55.12 | 55.25 | 934,027 | -1.67(-2.93%) |
Mar 17, 2021 | 56.74 | 57.35 | 56.28 | 56.92 | 1,428,100 | -0.32(-0.56%) |
Mar 16, 2021 | 56.36 | 57.57 | 56.27 | 57.24 | 1,166,050 | +0.87(+1.54%) |
Mar 15, 2021 | 54.56 | 56.40 | 54.56 | 56.37 | 1,363,573 | +2.03(+3.74%) |
Mar 12, 2021 | 52.73 | 54.44 | 52.73 | 54.34 | 1,377,400 | +1.08(+2.03%) |
Mar 11, 2021 | 53.20 | 54.48 | 52.41 | 53.26 | 2,134,153 | +2.41(+4.74%) |
Mar 10, 2021 | 51.09 | 51.36 | 50.29 | 50.85 | 934,296 | +0.37(+0.73%) |
Mar 09, 2021 | 49.99 | 51.05 | 49.79 | 50.48 | 1,295,580 | +1.28(+2.60%) |
Mar 08, 2021 | 49.37 | 50.30 | 49.03 | 49.20 | 1,563,679 | -0.35(-0.71%) |
Mar 05, 2021 | 49.21 | 50.20 | 47.52 | 49.55 | 2,513,400 | +0.68(+1.39%) |
Mar 04, 2021 | 52.14 | 53.48 | 48.74 | 48.87 | 4,296,933 | -1.69(-3.34%) |
Mar 03, 2021 | 51.66 | 51.71 | 50.54 | 50.56 | 2,272,609 | -0.98(-1.90%) |
Mar 02, 2021 | 53.08 | 53.50 | 51.32 | 51.54 | 1,972,321 | -1.48(-2.79%) |
Mar 01, 2021 | 52.68 | 53.38 | 52.29 | 53.02 | 1,331,345 | +0.85(+1.63%) |
Feb 26, 2021 | 52.47 | 52.78 | 51.30 | 52.17 | 1,243,600 | +0.32(+0.62%) |
Feb 25, 2021 | 52.91 | 53.21 | 51.20 | 51.85 | 1,424,294 | -1.04(-1.97%) |
Feb 24, 2021 | 53.97 | 54.25 | 52.87 | 52.89 | 2,264,760 | -1.33(-2.45%) |
Feb 23, 2021 | 54.20 | 54.46 | 52.20 | 54.22 | 1,460,886 | -0.27(-0.50%) |
Feb 22, 2021 | 54.09 | 54.98 | 53.83 | 54.49 | 1,300,347 | +0.09(+0.17%) |
Feb 19, 2021 | 54.90 | 55.35 | 54.37 | 54.40 | 1,221,500 | -0.08(-0.15%) |
Feb 18, 2021 | 54.96 | 55.24 | 54.06 | 54.48 | 971,443 | -0.73(-1.32%) |
Feb 17, 2021 | 55.58 | 55.83 | 54.44 | 55.21 | 1,477,492 | -0.41(-0.74%) |
Feb 16, 2021 | 56.10 | 56.50 | 55.52 | 55.62 | 750,184 | -0.60(-1.07%) |
Feb 12, 2021 | 55.62 | 56.59 | 55.35 | 56.22 | 697,200 | +0.57(+1.02%) |
Feb 11, 2021 | 55.95 | 56.10 | 55.43 | 55.65 | 837,480 | +0.16(+0.29%) |
Feb 10, 2021 | 55.87 | 56.19 | 55.00 | 55.49 | 807,637 | -0.31(-0.56%) |
Feb 09, 2021 | 56.23 | 56.30 | 55.39 | 55.80 | 711,686 | -0.46(-0.82%) |
Feb 08, 2021 | 55.64 | 56.56 | 55.41 | 56.26 | 699,656 | +0.93(+1.68%) |
Feb 05, 2021 | 55.28 | 55.50 | 54.84 | 55.33 | 774,900 | +0.43(+0.78%) |
Feb 04, 2021 | 54.25 | 55.32 | 54.11 | 54.90 | 666,085 | +0.87(+1.61%) |
Feb 03, 2021 | 53.79 | 54.23 | 53.01 | 54.03 | 1,464,343 | +0.29(+0.54%) |
Feb 02, 2021 | 54.99 | 55.06 | 53.19 | 53.74 | 2,331,696 | -1.12(-2.04%) |