Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 55.12 | 55.16 | 55.01 | 55.12 | 104,753 | -0.23(-0.42%) |
Apr 29, 2021 | 55.22 | 55.38 | 55.01 | 55.35 | 208,959 | +0.43(+0.78%) |
Apr 28, 2021 | 55.12 | 55.12 | 54.90 | 54.92 | 170,588 | -0.17(-0.30%) |
Apr 27, 2021 | 55.11 | 55.17 | 54.97 | 55.09 | 159,031 | +0.01(+0.02%) |
Apr 26, 2021 | 55.36 | 55.37 | 55.04 | 55.08 | 350,594 | -0.19(-0.34%) |
Apr 23, 2021 | 54.89 | 55.42 | 54.87 | 55.27 | 94,632 | +0.37(+0.68%) |
Apr 22, 2021 | 55.37 | 55.37 | 54.77 | 54.90 | 96,331 | -0.42(-0.76%) |
Apr 21, 2021 | 54.94 | 55.39 | 54.94 | 55.32 | 101,031 | +0.37(+0.68%) |
Apr 20, 2021 | 54.82 | 55.00 | 54.80 | 54.95 | 114,148 | -0.14(-0.25%) |
Apr 19, 2021 | 55.28 | 55.28 | 54.95 | 55.09 | 157,591 | -0.20(-0.37%) |
Apr 16, 2021 | 55.22 | 55.37 | 55.13 | 55.29 | 79,792 | +0.35(+0.64%) |
Apr 15, 2021 | 54.71 | 54.99 | 54.70 | 54.94 | 140,781 | +0.45(+0.82%) |
Apr 14, 2021 | 54.48 | 54.67 | 54.46 | 54.49 | 107,560 | -0.09(-0.17%) |
Apr 13, 2021 | 54.52 | 54.63 | 54.35 | 54.59 | 158,163 | -0.04(-0.08%) |
Apr 12, 2021 | 54.55 | 54.65 | 54.50 | 54.63 | 78,431 | +0.05(+0.10%) |
Apr 09, 2021 | 54.33 | 54.59 | 54.30 | 54.57 | 109,687 | +0.29(+0.53%) |
Apr 08, 2021 | 54.25 | 54.29 | 54.13 | 54.28 | 81,629 | +0.10(+0.18%) |
Apr 07, 2021 | 54.13 | 54.27 | 54.03 | 54.19 | 203,438 | +0.06(+0.10%) |
Apr 06, 2021 | 54.10 | 54.26 | 54.06 | 54.13 | 85,958 | -0.07(-0.12%) |
Apr 05, 2021 | 53.88 | 54.38 | 53.80 | 54.20 | 227,694 | +0.61(+1.14%) |
Apr 01, 2021 | 53.37 | 53.63 | 53.24 | 53.59 | 583,496 | +0.27(+0.50%) |
Mar 31, 2021 | 53.37 | 53.51 | 53.29 | 53.32 | 100,921 | +0.00(+0.00%) |
Mar 30, 2021 | 53.55 | 53.55 | 53.20 | 53.32 | 172,760 | -0.26(-0.49%) |
Mar 29, 2021 | 53.28 | 53.72 | 53.25 | 53.58 | 191,007 | +0.05(+0.09%) |
Mar 26, 2021 | 52.71 | 53.60 | 52.69 | 53.53 | 140,658 | +0.97(+1.84%) |
Mar 25, 2021 | 52.06 | 52.65 | 51.92 | 52.57 | 106,509 | +0.43(+0.82%) |
Mar 24, 2021 | 52.35 | 52.66 | 52.14 | 52.14 | 236,655 | -0.10(-0.20%) |
Mar 23, 2021 | 52.39 | 52.68 | 52.16 | 52.24 | 119,483 | -0.32(-0.60%) |
Mar 22, 2021 | 52.12 | 52.62 | 52.10 | 52.56 | 153,633 | +0.39(+0.75%) |
Mar 19, 2021 | 52.33 | 52.38 | 51.95 | 52.17 | 186,022 | -0.12(-0.22%) |
Mar 18, 2021 | 52.35 | 52.73 | 52.27 | 52.28 | 110,817 | -0.22(-0.42%) |
Mar 17, 2021 | 52.40 | 52.56 | 52.18 | 52.51 | 116,680 | +0.03(+0.06%) |
Mar 16, 2021 | 52.41 | 52.59 | 52.39 | 52.47 | 196,922 | +0.04(+0.07%) |
Mar 15, 2021 | 52.15 | 52.45 | 51.95 | 52.44 | 88,148 | +0.38(+0.72%) |
Mar 12, 2021 | 51.74 | 52.08 | 51.74 | 52.06 | 132,780 | +0.32(+0.62%) |
Mar 11, 2021 | 51.82 | 52.08 | 51.68 | 51.74 | 194,146 | +0.07(+0.14%) |
Mar 10, 2021 | 51.39 | 51.85 | 51.39 | 51.67 | 130,321 | +0.44(+0.86%) |
Mar 09, 2021 | 51.21 | 51.61 | 51.20 | 51.23 | 112,785 | +0.32(+0.63%) |
Mar 08, 2021 | 50.76 | 51.50 | 50.68 | 50.91 | 358,298 | +0.22(+0.44%) |
Mar 05, 2021 | 50.14 | 50.83 | 49.73 | 50.68 | 115,320 | +1.02(+2.06%) |
Mar 04, 2021 | 50.20 | 50.49 | 49.25 | 49.66 | 229,091 | -0.63(-1.25%) |
Mar 03, 2021 | 50.47 | 50.61 | 50.28 | 50.29 | 218,527 | -0.22(-0.44%) |
Mar 02, 2021 | 50.82 | 50.86 | 50.52 | 50.52 | 105,659 | -0.24(-0.48%) |
Mar 01, 2021 | 50.39 | 51.01 | 50.39 | 50.76 | 110,824 | +0.93(+1.86%) |
Feb 26, 2021 | 50.48 | 50.48 | 49.81 | 49.83 | 154,982 | -0.57(-1.12%) |
Feb 25, 2021 | 51.07 | 51.21 | 50.22 | 50.40 | 360,083 | -0.80(-1.56%) |
Feb 24, 2021 | 50.73 | 51.26 | 50.59 | 51.19 | 403,122 | +0.44(+0.86%) |
Feb 23, 2021 | 50.68 | 50.94 | 50.46 | 50.76 | 135,155 | -0.04(-0.07%) |
Feb 22, 2021 | 50.68 | 50.90 | 50.64 | 50.80 | 188,035 | -0.12(-0.24%) |
Feb 19, 2021 | 51.19 | 51.19 | 50.87 | 50.92 | 99,460 | -0.14(-0.28%) |
Feb 18, 2021 | 50.85 | 51.09 | 50.80 | 51.06 | 110,232 | -0.06(-0.13%) |
Feb 17, 2021 | 50.76 | 51.18 | 50.75 | 51.12 | 120,964 | +0.15(+0.29%) |
Feb 16, 2021 | 51.19 | 51.21 | 50.92 | 50.98 | 125,428 | -0.10(-0.20%) |
Feb 12, 2021 | 50.86 | 51.11 | 50.86 | 51.08 | 117,799 | +0.15(+0.30%) |
Feb 11, 2021 | 51.12 | 51.12 | 50.67 | 50.92 | 147,117 | -0.00(-0.01%) |
Feb 10, 2021 | 51.17 | 51.18 | 50.77 | 50.93 | 297,436 | -0.03(-0.06%) |
Feb 09, 2021 | 50.93 | 51.05 | 50.85 | 50.96 | 116,914 | -0.00(-0.01%) |
Feb 08, 2021 | 50.86 | 50.97 | 50.74 | 50.97 | 100,073 | +0.22(+0.44%) |
Feb 05, 2021 | 50.83 | 50.83 | 50.67 | 50.74 | 86,515 | +0.19(+0.39%) |
Feb 04, 2021 | 50.11 | 50.55 | 50.11 | 50.55 | 152,405 | +0.51(+1.01%) |
Feb 03, 2021 | 50.03 | 50.20 | 49.88 | 50.04 | 104,873 | +0.01(+0.03%) |
Feb 02, 2021 | 49.97 | 50.31 | 49.88 | 50.03 | 109,453 | +0.48(+0.96%) |