Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 56.40 | 56.48 | 55.86 | 55.94 | 14,433 | -0.81(-1.43%) |
Apr 29, 2021 | 56.95 | 56.95 | 56.41 | 56.75 | 18,673 | -0.09(-0.15%) |
Apr 28, 2021 | 56.63 | 57.05 | 56.63 | 56.84 | 32,435 | +0.09(+0.15%) |
Apr 27, 2021 | 56.64 | 56.75 | 56.63 | 56.75 | 8,366 | +0.07(+0.13%) |
Apr 26, 2021 | 56.63 | 56.80 | 56.63 | 56.68 | 13,181 | +0.32(+0.56%) |
Apr 23, 2021 | 56.07 | 56.46 | 56.07 | 56.36 | 6,661 | +0.66(+1.19%) |
Apr 22, 2021 | 56.09 | 56.09 | 55.61 | 55.70 | 20,143 | -0.24(-0.42%) |
Apr 21, 2021 | 55.26 | 55.98 | 55.26 | 55.94 | 32,167 | +0.28(+0.51%) |
Apr 20, 2021 | 56.08 | 56.08 | 55.46 | 55.65 | 43,859 | -0.77(-1.37%) |
Apr 19, 2021 | 56.69 | 56.71 | 56.35 | 56.43 | 25,497 | -0.08(-0.14%) |
Apr 16, 2021 | 56.46 | 56.62 | 56.42 | 56.51 | 26,646 | +0.32(+0.57%) |
Apr 15, 2021 | 56.17 | 56.27 | 56.08 | 56.19 | 21,046 | +0.49(+0.88%) |
Apr 14, 2021 | 55.60 | 55.91 | 55.60 | 55.70 | 14,517 | +0.10(+0.18%) |
Apr 13, 2021 | 55.40 | 55.61 | 55.40 | 55.60 | 17,949 | +0.39(+0.70%) |
Apr 12, 2021 | 55.30 | 55.30 | 55.06 | 55.21 | 27,021 | -0.39(-0.70%) |
Apr 09, 2021 | 55.45 | 55.61 | 55.34 | 55.60 | 15,210 | +0.06(+0.11%) |
Apr 08, 2021 | 55.45 | 55.55 | 55.34 | 55.54 | 21,997 | +0.27(+0.48%) |
Apr 07, 2021 | 55.22 | 55.44 | 55.12 | 55.28 | 13,926 | +0.19(+0.35%) |
Apr 06, 2021 | 55.04 | 55.16 | 54.92 | 55.08 | 15,891 | -0.40(-0.71%) |
Apr 05, 2021 | 55.09 | 55.49 | 55.04 | 55.48 | 50,608 | +0.58(+1.06%) |
Apr 01, 2021 | 54.61 | 54.90 | 54.51 | 54.90 | 18,763 | +0.75(+1.39%) |
Mar 31, 2021 | 54.04 | 54.30 | 54.02 | 54.14 | 53,756 | +0.18(+0.33%) |
Mar 30, 2021 | 53.94 | 54.13 | 53.77 | 53.96 | 16,690 | -0.08(-0.15%) |
Mar 29, 2021 | 54.13 | 54.19 | 53.88 | 54.04 | 9,277 | -0.44(-0.81%) |
Mar 26, 2021 | 54.10 | 54.49 | 54.02 | 54.48 | 14,211 | +0.79(+1.48%) |
Mar 25, 2021 | 53.29 | 53.73 | 53.21 | 53.69 | 16,184 | +0.50(+0.94%) |
Mar 24, 2021 | 53.36 | 53.66 | 53.19 | 53.19 | 85,924 | -0.47(-0.87%) |
Mar 23, 2021 | 54.09 | 54.17 | 53.64 | 53.66 | 15,717 | -0.84(-1.55%) |
Mar 22, 2021 | 54.51 | 54.73 | 54.47 | 54.50 | 21,754 | +0.16(+0.30%) |
Mar 19, 2021 | 54.24 | 54.41 | 53.95 | 54.34 | 26,863 | +0.12(+0.22%) |
Mar 18, 2021 | 54.48 | 54.62 | 54.22 | 54.22 | 15,105 | -0.21(-0.39%) |
Mar 17, 2021 | 54.06 | 54.64 | 53.94 | 54.43 | 11,433 | +0.14(+0.26%) |
Mar 16, 2021 | 54.38 | 54.51 | 54.27 | 54.29 | 21,724 | +0.31(+0.57%) |
Mar 15, 2021 | 53.79 | 54.05 | 53.66 | 53.98 | 21,875 | +0.13(+0.23%) |
Mar 12, 2021 | 53.44 | 53.88 | 53.44 | 53.85 | 14,713 | +0.19(+0.35%) |
Mar 11, 2021 | 53.52 | 53.81 | 53.41 | 53.67 | 22,596 | +0.74(+1.41%) |
Mar 10, 2021 | 52.90 | 52.99 | 52.66 | 52.92 | 13,420 | +0.31(+0.60%) |
Mar 09, 2021 | 52.44 | 52.74 | 52.44 | 52.61 | 14,065 | +0.86(+1.66%) |
Mar 08, 2021 | 51.82 | 52.12 | 51.71 | 51.75 | 46,176 | -0.40(-0.77%) |
Mar 05, 2021 | 52.24 | 52.34 | 51.51 | 52.15 | 15,605 | +0.40(+0.78%) |
Mar 04, 2021 | 52.45 | 52.68 | 51.62 | 51.75 | 17,558 | -0.70(-1.33%) |
Mar 03, 2021 | 52.78 | 52.88 | 52.45 | 52.45 | 28,571 | -0.15(-0.29%) |
Mar 02, 2021 | 52.71 | 52.82 | 52.48 | 52.60 | 54,249 | -0.25(-0.48%) |
Mar 01, 2021 | 52.51 | 53.02 | 52.51 | 52.85 | 18,767 | +1.10(+2.13%) |
Feb 26, 2021 | 52.28 | 52.28 | 51.73 | 51.75 | 42,803 | -0.76(-1.45%) |
Feb 25, 2021 | 53.56 | 53.73 | 52.46 | 52.51 | 36,006 | -0.85(-1.60%) |
Feb 24, 2021 | 52.89 | 53.42 | 52.89 | 53.36 | 25,610 | -0.04(-0.08%) |
Feb 23, 2021 | 53.25 | 53.57 | 53.06 | 53.41 | 26,873 | -0.28(-0.52%) |
Feb 22, 2021 | 53.74 | 54.05 | 53.66 | 53.68 | 46,759 | -0.40(-0.75%) |
Feb 19, 2021 | 54.14 | 54.31 | 54.00 | 54.09 | 32,325 | +0.37(+0.68%) |
Feb 18, 2021 | 53.65 | 53.73 | 53.34 | 53.72 | 19,546 | -0.44(-0.81%) |
Feb 17, 2021 | 54.14 | 54.20 | 53.75 | 54.16 | 23,387 | -0.26(-0.48%) |
Feb 16, 2021 | 54.63 | 54.63 | 54.35 | 54.42 | 39,200 | +0.19(+0.35%) |
Feb 12, 2021 | 53.86 | 54.28 | 53.86 | 54.23 | 11,146 | +0.20(+0.37%) |
Feb 11, 2021 | 53.97 | 54.15 | 53.91 | 54.03 | 22,782 | +0.49(+0.91%) |
Feb 10, 2021 | 53.85 | 53.90 | 53.48 | 53.55 | 25,298 | -0.13(-0.25%) |
Feb 09, 2021 | 53.40 | 53.68 | 53.40 | 53.68 | 30,190 | +0.22(+0.42%) |
Feb 08, 2021 | 53.39 | 53.55 | 53.27 | 53.46 | 19,956 | +0.22(+0.41%) |
Feb 05, 2021 | 53.00 | 53.24 | 52.98 | 53.24 | 15,382 | +0.61(+1.16%) |
Feb 04, 2021 | 52.46 | 52.70 | 52.45 | 52.62 | 52,198 | -0.09(-0.17%) |
Feb 03, 2021 | 52.71 | 52.89 | 52.51 | 52.72 | 24,051 | +0.14(+0.27%) |
Feb 02, 2021 | 52.26 | 52.57 | 52.13 | 52.57 | 16,624 | +0.66(+1.28%) |