Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.80 | 52.83 | 52.52 | 52.56 | 80,192 | -0.38(-0.71%) |
Apr 29, 2021 | 52.94 | 52.95 | 52.76 | 52.94 | 68,568 | -0.21(-0.39%) |
Apr 28, 2021 | 52.82 | 53.15 | 52.78 | 53.15 | 122,608 | +0.21(+0.39%) |
Apr 27, 2021 | 53.00 | 53.21 | 52.92 | 52.94 | 136,625 | -0.11(-0.21%) |
Apr 26, 2021 | 53.10 | 53.15 | 53.00 | 53.05 | 189,915 | -0.08(-0.15%) |
Apr 23, 2021 | 53.10 | 53.17 | 52.93 | 53.13 | 53,863 | +0.21(+0.39%) |
Apr 22, 2021 | 52.92 | 52.94 | 52.77 | 52.92 | 46,144 | -0.05(-0.09%) |
Apr 21, 2021 | 52.94 | 52.97 | 52.77 | 52.97 | 80,097 | +0.07(+0.13%) |
Apr 20, 2021 | 52.91 | 52.94 | 52.79 | 52.90 | 60,942 | +0.07(+0.13%) |
Apr 19, 2021 | 52.86 | 52.90 | 52.69 | 52.83 | 80,127 | +0.15(+0.28%) |
Apr 16, 2021 | 52.69 | 52.73 | 52.63 | 52.68 | 130,238 | -0.09(-0.17%) |
Apr 15, 2021 | 52.67 | 52.83 | 52.67 | 52.77 | 89,131 | +0.20(+0.38%) |
Apr 14, 2021 | 52.58 | 52.67 | 52.50 | 52.57 | 163,060 | +0.01(+0.02%) |
Apr 13, 2021 | 52.40 | 52.56 | 52.31 | 52.56 | 334,098 | +0.37(+0.71%) |
Apr 12, 2021 | 52.38 | 52.54 | 52.17 | 52.19 | 575,254 | -0.19(-0.36%) |
Apr 09, 2021 | 52.28 | 52.41 | 52.20 | 52.38 | 120,590 | -0.20(-0.38%) |
Apr 08, 2021 | 52.44 | 52.60 | 52.44 | 52.58 | 71,526 | +0.34(+0.65%) |
Apr 07, 2021 | 52.14 | 52.45 | 52.14 | 52.24 | 344,516 | -0.08(-0.15%) |
Apr 06, 2021 | 52.14 | 52.32 | 52.12 | 52.32 | 159,870 | +0.30(+0.57%) |
Apr 05, 2021 | 51.98 | 52.07 | 51.86 | 52.02 | 172,621 | +0.08(+0.15%) |
Apr 01, 2021 | 51.83 | 51.97 | 51.80 | 51.94 | 477,640 | +0.27(+0.52%) |
Mar 31, 2021 | 51.66 | 51.80 | 51.61 | 51.68 | 154,226 | -0.02(-0.04%) |
Mar 30, 2021 | 51.61 | 51.73 | 51.53 | 51.70 | 55,452 | -0.21(-0.40%) |
Mar 29, 2021 | 52.03 | 52.16 | 51.86 | 51.90 | 151,976 | -0.27(-0.52%) |
Mar 26, 2021 | 52.10 | 52.23 | 52.05 | 52.17 | 136,569 | +0.00(+0.00%) |
Mar 25, 2021 | 52.44 | 52.48 | 52.10 | 52.17 | 348,331 | -0.12(-0.23%) |
Mar 24, 2021 | 52.26 | 52.34 | 52.23 | 52.29 | 208,027 | -0.08(-0.15%) |
Mar 23, 2021 | 52.48 | 52.48 | 52.34 | 52.37 | 61,148 | -0.15(-0.28%) |
Mar 22, 2021 | 52.46 | 52.59 | 52.41 | 52.52 | 1,567,708 | +0.15(+0.28%) |
Mar 19, 2021 | 52.22 | 52.46 | 52.17 | 52.37 | 204,702 | +0.02(+0.04%) |
Mar 18, 2021 | 52.29 | 52.41 | 52.20 | 52.35 | 55,695 | -0.35(-0.66%) |
Mar 17, 2021 | 52.43 | 52.78 | 52.28 | 52.70 | 170,918 | +0.10(+0.19%) |
Mar 16, 2021 | 52.63 | 52.63 | 52.42 | 52.60 | 74,380 | -0.04(-0.08%) |
Mar 15, 2021 | 52.49 | 52.64 | 52.45 | 52.64 | 134,408 | +0.02(+0.04%) |
Mar 12, 2021 | 52.50 | 52.62 | 52.39 | 52.62 | 179,881 | -0.31(-0.58%) |
Mar 11, 2021 | 52.79 | 52.95 | 52.62 | 52.93 | 181,360 | +0.34(+0.64%) |
Mar 10, 2021 | 52.52 | 52.60 | 52.32 | 52.59 | 1,680,500 | +0.12(+0.23%) |
Mar 09, 2021 | 52.47 | 52.53 | 52.32 | 52.47 | 142,923 | +0.41(+0.78%) |
Mar 08, 2021 | 52.14 | 52.24 | 51.99 | 52.06 | 92,409 | -0.29(-0.55%) |
Mar 05, 2021 | 52.53 | 52.54 | 52.29 | 52.35 | 1,171,439 | -0.32(-0.60%) |
Mar 04, 2021 | 53.00 | 53.07 | 52.53 | 52.67 | 77,653 | -0.46(-0.86%) |
Mar 03, 2021 | 53.11 | 53.23 | 53.04 | 53.13 | 87,260 | -0.31(-0.58%) |
Mar 02, 2021 | 53.15 | 53.47 | 53.05 | 53.44 | 97,256 | +0.31(+0.58%) |
Mar 01, 2021 | 53.12 | 53.27 | 52.97 | 53.13 | 436,020 | +0.13(+0.24%) |
Feb 26, 2021 | 53.25 | 53.25 | 52.85 | 53.00 | 178,675 | -0.07(-0.13%) |
Feb 25, 2021 | 53.57 | 53.60 | 53.04 | 53.07 | 261,434 | -0.62(-1.15%) |
Feb 24, 2021 | 53.36 | 53.71 | 53.29 | 53.69 | 94,277 | +0.01(+0.02%) |
Feb 23, 2021 | 53.65 | 53.74 | 53.51 | 53.68 | 58,681 | -0.13(-0.24%) |
Feb 22, 2021 | 53.69 | 53.91 | 53.69 | 53.81 | 355,457 | +0.21(+0.39%) |
Feb 19, 2021 | 53.68 | 53.68 | 53.52 | 53.60 | 369,912 | -0.03(-0.06%) |
Feb 18, 2021 | 53.58 | 53.68 | 53.48 | 53.63 | 288,772 | +0.03(+0.06%) |
Feb 17, 2021 | 53.53 | 53.62 | 53.52 | 53.60 | 130,149 | -0.18(-0.33%) |
Feb 16, 2021 | 53.85 | 53.90 | 53.75 | 53.78 | 220,502 | -0.37(-0.68%) |
Feb 12, 2021 | 54.14 | 54.22 | 53.99 | 54.14 | 263,490 | -0.21(-0.38%) |
Feb 11, 2021 | 54.35 | 54.41 | 54.29 | 54.35 | 117,071 | +0.08(+0.15%) |
Feb 10, 2021 | 54.40 | 54.42 | 54.24 | 54.27 | 97,777 | -0.07(-0.13%) |
Feb 09, 2021 | 54.10 | 54.37 | 54.10 | 54.34 | 2,627,565 | +0.33(+0.61%) |
Feb 08, 2021 | 53.87 | 54.01 | 53.83 | 54.01 | 348,306 | +0.06(+0.11%) |
Feb 05, 2021 | 53.78 | 53.95 | 53.74 | 53.95 | 68,435 | +0.25(+0.46%) |
Feb 04, 2021 | 53.68 | 53.72 | 53.62 | 53.71 | 73,709 | -0.27(-0.50%) |
Feb 03, 2021 | 53.90 | 53.97 | 53.83 | 53.97 | 92,404 | -0.07(-0.13%) |
Feb 02, 2021 | 53.98 | 54.04 | 53.87 | 54.04 | 104,130 | -0.10(-0.18%) |