Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 56.22 | 56.40 | 55.91 | 56.03 | 1,805,166 | -0.39(-0.69%) |
Apr 29, 2021 | 56.50 | 57.03 | 56.14 | 56.42 | 1,095,416 | +0.12(+0.21%) |
Apr 28, 2021 | 56.45 | 56.61 | 56.12 | 56.30 | 909,105 | +0.00(+0.00%) |
Apr 27, 2021 | 56.28 | 56.60 | 55.98 | 56.30 | 1,055,063 | -0.01(-0.02%) |
Apr 26, 2021 | 56.57 | 56.88 | 56.05 | 56.31 | 797,221 | -0.27(-0.48%) |
Apr 23, 2021 | 56.28 | 56.59 | 56.15 | 56.58 | 1,256,436 | +0.23(+0.41%) |
Apr 22, 2021 | 56.36 | 56.82 | 55.98 | 56.35 | 1,062,972 | -0.05(-0.09%) |
Apr 21, 2021 | 55.67 | 56.43 | 55.21 | 56.40 | 1,034,458 | +0.65(+1.17%) |
Apr 20, 2021 | 57.09 | 57.41 | 55.47 | 55.75 | 1,758,474 | -1.62(-2.82%) |
Apr 19, 2021 | 57.85 | 58.33 | 57.22 | 57.37 | 815,522 | -0.28(-0.49%) |
Apr 16, 2021 | 57.81 | 58.26 | 57.33 | 57.65 | 778,951 | -0.33(-0.57%) |
Apr 15, 2021 | 57.10 | 58.00 | 57.02 | 57.98 | 997,393 | +1.18(+2.08%) |
Apr 14, 2021 | 57.23 | 57.86 | 56.69 | 56.80 | 1,457,350 | -0.24(-0.42%) |
Apr 13, 2021 | 57.56 | 57.92 | 57.01 | 57.04 | 992,546 | -0.69(-1.20%) |
Apr 12, 2021 | 57.21 | 57.98 | 56.90 | 57.73 | 1,126,004 | +0.66(+1.16%) |
Apr 09, 2021 | 56.87 | 57.15 | 56.40 | 57.07 | 947,157 | +0.19(+0.33%) |
Apr 08, 2021 | 56.89 | 57.21 | 56.62 | 56.88 | 1,176,586 | -0.21(-0.37%) |
Apr 07, 2021 | 56.85 | 57.28 | 56.61 | 57.09 | 860,344 | +0.50(+0.88%) |
Apr 06, 2021 | 56.91 | 57.28 | 56.36 | 56.59 | 1,013,054 | -0.28(-0.49%) |
Apr 05, 2021 | 56.70 | 57.26 | 56.29 | 56.87 | 1,187,370 | +0.70(+1.25%) |
Apr 01, 2021 | 56.17 | 56.17 | 56.17 | 0 | +0.27(+0.48%) | |
Mar 31, 2021 | 56.78 | 56.96 | 55.77 | 55.90 | 2,863,138 | -1.39(-2.43%) |
Mar 30, 2021 | 57.28 | 57.72 | 57.07 | 57.29 | 1,392,530 | -0.20(-0.35%) |
Mar 29, 2021 | 56.89 | 57.67 | 56.58 | 57.49 | 1,625,760 | +0.17(+0.30%) |
Mar 26, 2021 | 57.28 | 57.67 | 56.83 | 57.32 | 1,162,337 | +0.06(+0.10%) |
Mar 25, 2021 | 56.28 | 57.54 | 56.10 | 57.26 | 1,512,421 | +0.70(+1.24%) |
Mar 24, 2021 | 56.73 | 57.35 | 56.56 | 56.56 | 1,336,858 | +0.18(+0.32%) |
Mar 23, 2021 | 56.52 | 56.92 | 56.29 | 56.38 | 2,122,947 | -0.36(-0.63%) |
Mar 22, 2021 | 56.38 | 57.27 | 56.07 | 56.74 | 1,301,600 | +0.10(+0.18%) |
Mar 19, 2021 | 56.32 | 56.83 | 56.03 | 56.64 | 10,465,521 | +0.22(+0.39%) |
Mar 18, 2021 | 56.41 | 56.96 | 56.10 | 56.42 | 2,244,338 | -0.18(-0.32%) |
Mar 17, 2021 | 54.30 | 56.68 | 54.18 | 56.60 | 3,084,637 | +2.20(+4.04%) |
Mar 16, 2021 | 54.21 | 54.65 | 53.93 | 54.40 | 1,791,372 | +0.16(+0.29%) |
Mar 15, 2021 | 54.31 | 54.61 | 53.79 | 54.24 | 1,464,287 | -0.06(-0.11%) |
Mar 12, 2021 | 54.11 | 54.45 | 53.68 | 54.30 | 1,054,104 | +0.21(+0.39%) |
Mar 11, 2021 | 54.02 | 54.41 | 53.71 | 54.09 | 1,114,731 | +0.30(+0.56%) |
Mar 10, 2021 | 53.63 | 54.06 | 53.35 | 53.79 | 860,020 | +0.25(+0.47%) |
Mar 09, 2021 | 53.20 | 54.48 | 53.09 | 53.54 | 1,237,520 | +0.52(+0.98%) |
Mar 08, 2021 | 52.90 | 53.42 | 52.55 | 53.02 | 4,413,335 | +0.36(+0.68%) |
Mar 05, 2021 | 52.15 | 52.95 | 51.58 | 52.66 | 1,606,254 | +0.93(+1.80%) |
Mar 04, 2021 | 52.12 | 52.72 | 51.17 | 51.73 | 1,782,579 | -0.52(-1.00%) |
Mar 03, 2021 | 53.02 | 53.11 | 52.21 | 52.25 | 1,775,304 | -0.75(-1.42%) |
Mar 02, 2021 | 52.37 | 53.16 | 52.08 | 53.00 | 1,596,662 | +0.79(+1.51%) |
Mar 01, 2021 | 52.14 | 52.61 | 51.94 | 52.21 | 2,471,373 | +0.81(+1.58%) |
Feb 26, 2021 | 52.71 | 52.91 | 51.34 | 51.40 | 3,513,162 | -1.07(-2.04%) |
Feb 25, 2021 | 55.21 | 55.21 | 52.45 | 52.47 | 3,729,089 | -2.83(-5.12%) |
Feb 24, 2021 | 54.36 | 55.36 | 53.83 | 55.30 | 1,684,037 | +0.94(+1.73%) |
Feb 23, 2021 | 54.72 | 55.06 | 54.01 | 54.36 | 1,840,155 | -0.39(-0.71%) |
Feb 22, 2021 | 54.59 | 54.84 | 54.13 | 54.75 | 1,452,225 | -0.19(-0.35%) |
Feb 19, 2021 | 55.36 | 55.63 | 54.68 | 54.94 | 1,632,319 | -0.67(-1.20%) |
Feb 18, 2021 | 55.40 | 55.88 | 55.01 | 55.61 | 2,024,118 | -0.23(-0.41%) |
Feb 17, 2021 | 55.06 | 56.01 | 55.05 | 55.84 | 1,645,484 | +0.39(+0.70%) |
Feb 16, 2021 | 54.55 | 55.50 | 54.52 | 55.45 | 1,676,949 | +0.96(+1.76%) |
Feb 12, 2021 | 54.49 | 54.49 | 54.49 | 0 | +0.36(+0.67%) | |
Feb 11, 2021 | 53.42 | 54.48 | 52.96 | 54.13 | 1,309,348 | +1.96(+3.76%) |
Feb 10, 2021 | 52.70 | 52.98 | 51.87 | 52.17 | 1,397,763 | -0.47(-0.89%) |
Feb 09, 2021 | 52.47 | 52.81 | 51.81 | 52.64 | 1,299,937 | +0.14(+0.27%) |
Feb 08, 2021 | 52.34 | 52.83 | 51.83 | 52.50 | 4,360,187 | +0.31(+0.59%) |
Feb 05, 2021 | 52.38 | 53.07 | 52.11 | 52.19 | 1,579,553 | +0.04(+0.08%) |
Feb 04, 2021 | 51.64 | 53.11 | 51.64 | 52.15 | 1,693,381 | +0.74(+1.44%) |
Feb 03, 2021 | 50.48 | 51.48 | 50.14 | 51.41 | 2,516,320 | +0.78(+1.54%) |
Feb 02, 2021 | 50.60 | 51.41 | 50.44 | 50.63 | 1,384,346 | +0.33(+0.66%) |