Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 55.42 | 57.14 | 55.38 | 56.85 | 57,300 | +0.86(+1.54%) |
Apr 29, 2021 | 55.18 | 56.13 | 54.60 | 55.99 | 47,142 | +1.06(+1.93%) |
Apr 28, 2021 | 54.93 | 55.35 | 54.20 | 54.93 | 34,398 | +0.07(+0.13%) |
Apr 27, 2021 | 54.99 | 55.73 | 54.85 | 54.86 | 33,155 | -0.68(-1.22%) |
Apr 26, 2021 | 56.59 | 56.59 | 55.43 | 55.54 | 34,804 | +0.13(+0.23%) |
Apr 23, 2021 | 55.81 | 56.30 | 55.40 | 55.41 | 78,200 | -0.22(-0.40%) |
Apr 22, 2021 | 55.97 | 56.47 | 54.99 | 55.63 | 44,497 | -0.25(-0.45%) |
Apr 21, 2021 | 55.99 | 56.39 | 55.48 | 55.88 | 26,602 | +0.19(+0.34%) |
Apr 20, 2021 | 55.74 | 56.52 | 54.85 | 55.69 | 48,888 | -0.51(-0.91%) |
Apr 19, 2021 | 56.68 | 57.06 | 55.00 | 56.20 | 107,548 | -0.33(-0.58%) |
Apr 16, 2021 | 56.14 | 57.30 | 56.11 | 56.53 | 36,800 | -0.19(-0.33%) |
Apr 15, 2021 | 55.95 | 56.92 | 55.74 | 56.72 | 32,463 | +1.06(+1.90%) |
Apr 14, 2021 | 55.12 | 56.12 | 55.01 | 55.66 | 40,505 | +0.47(+0.85%) |
Apr 13, 2021 | 54.68 | 55.35 | 54.68 | 55.19 | 37,576 | +0.17(+0.31%) |
Apr 12, 2021 | 56.19 | 56.19 | 54.64 | 55.02 | 62,013 | -0.98(-1.75%) |
Apr 09, 2021 | 56.49 | 56.77 | 55.48 | 56.00 | 33,800 | -0.29(-0.52%) |
Apr 08, 2021 | 55.35 | 56.29 | 54.84 | 56.29 | 56,829 | +1.01(+1.83%) |
Apr 07, 2021 | 56.86 | 57.33 | 54.82 | 55.28 | 59,666 | -1.66(-2.92%) |
Apr 06, 2021 | 57.26 | 57.83 | 56.91 | 56.94 | 41,609 | +0.14(+0.25%) |
Apr 05, 2021 | 56.56 | 57.05 | 55.79 | 56.80 | 46,505 | +0.80(+1.43%) |
Apr 01, 2021 | 55.03 | 56.20 | 55.01 | 56.00 | 29,800 | +1.03(+1.87%) |
Mar 31, 2021 | 55.72 | 56.78 | 54.74 | 54.97 | 86,592 | -0.45(-0.81%) |
Mar 30, 2021 | 54.99 | 55.89 | 54.38 | 55.42 | 73,163 | +0.41(+0.75%) |
Mar 29, 2021 | 55.12 | 56.00 | 54.69 | 55.01 | 66,078 | -0.64(-1.15%) |
Mar 26, 2021 | 55.33 | 55.96 | 53.86 | 55.65 | 53,900 | +1.06(+1.94%) |
Mar 25, 2021 | 54.18 | 55.01 | 52.27 | 54.59 | 110,711 | +0.20(+0.37%) |
Mar 24, 2021 | 55.29 | 56.52 | 54.30 | 54.39 | 68,416 | -0.34(-0.62%) |
Mar 23, 2021 | 56.30 | 57.00 | 54.68 | 54.73 | 73,311 | -2.21(-3.88%) |
Mar 22, 2021 | 58.88 | 59.20 | 56.41 | 56.94 | 72,197 | -1.31(-2.25%) |
Mar 19, 2021 | 59.03 | 59.74 | 57.62 | 58.25 | 137,800 | -1.33(-2.23%) |
Mar 18, 2021 | 60.50 | 60.84 | 59.16 | 59.58 | 48,818 | -0.88(-1.46%) |
Mar 17, 2021 | 61.50 | 61.50 | 60.26 | 60.46 | 34,153 | -1.24(-2.01%) |
Mar 16, 2021 | 62.48 | 62.52 | 60.83 | 61.70 | 54,895 | -0.76(-1.22%) |
Mar 15, 2021 | 63.64 | 63.73 | 62.06 | 62.46 | 42,121 | -1.65(-2.57%) |
Mar 12, 2021 | 64.52 | 64.94 | 63.05 | 64.11 | 66,900 | -0.12(-0.19%) |
Mar 11, 2021 | 63.58 | 65.02 | 63.25 | 64.23 | 44,960 | +0.48(+0.75%) |
Mar 10, 2021 | 62.55 | 64.53 | 62.26 | 63.75 | 68,273 | +1.86(+3.01%) |
Mar 09, 2021 | 62.03 | 63.08 | 61.78 | 61.89 | 46,241 | -0.02(-0.03%) |
Mar 08, 2021 | 59.72 | 62.33 | 59.42 | 61.91 | 81,368 | +2.77(+4.68%) |
Mar 05, 2021 | 59.08 | 59.77 | 57.29 | 59.14 | 47,700 | +0.50(+0.85%) |
Mar 04, 2021 | 60.77 | 61.24 | 57.51 | 58.64 | 92,203 | -2.02(-3.33%) |
Mar 03, 2021 | 59.93 | 61.32 | 59.61 | 60.66 | 85,283 | +1.13(+1.90%) |
Mar 02, 2021 | 60.86 | 61.14 | 59.53 | 59.53 | 107,447 | -1.06(-1.75%) |
Mar 01, 2021 | 60.31 | 61.40 | 59.46 | 60.59 | 50,797 | +2.40(+4.12%) |
Feb 26, 2021 | 58.01 | 59.23 | 57.62 | 58.19 | 102,100 | -0.71(-1.21%) |
Feb 25, 2021 | 60.00 | 61.12 | 58.45 | 58.90 | 58,598 | -1.69(-2.79%) |
Feb 24, 2021 | 58.84 | 60.82 | 58.47 | 60.59 | 50,260 | +1.74(+2.96%) |
Feb 23, 2021 | 58.51 | 59.89 | 58.00 | 58.85 | 72,195 | -0.62(-1.04%) |
Feb 22, 2021 | 57.19 | 59.57 | 57.19 | 59.47 | 48,213 | +0.89(+1.52%) |
Feb 19, 2021 | 56.84 | 58.93 | 53.38 | 58.58 | 96,900 | +0.59(+1.02%) |
Feb 18, 2021 | 57.72 | 58.28 | 55.67 | 57.99 | 68,933 | +0.09(+0.16%) |
Feb 17, 2021 | 57.12 | 59.24 | 56.90 | 57.90 | 44,120 | +0.79(+1.38%) |
Feb 16, 2021 | 60.95 | 61.00 | 57.01 | 57.11 | 57,758 | -3.07(-5.10%) |
Feb 12, 2021 | 58.74 | 60.81 | 58.52 | 60.18 | 44,300 | +1.61(+2.75%) |
Feb 11, 2021 | 58.66 | 60.54 | 58.32 | 58.57 | 80,067 | +0.35(+0.60%) |
Feb 10, 2021 | 58.85 | 59.03 | 54.21 | 58.22 | 37,125 | -0.01(-0.02%) |
Feb 09, 2021 | 57.98 | 58.76 | 57.31 | 58.23 | 37,417 | +0.48(+0.83%) |
Feb 08, 2021 | 55.70 | 58.02 | 54.95 | 57.75 | 30,721 | +2.69(+4.89%) |
Feb 05, 2021 | 56.09 | 56.09 | 54.81 | 55.06 | 26,100 | -0.32(-0.58%) |
Feb 04, 2021 | 53.03 | 55.38 | 52.57 | 55.38 | 42,983 | +2.47(+4.67%) |
Feb 03, 2021 | 52.70 | 54.32 | 52.53 | 52.91 | 46,659 | -0.18(-0.34%) |
Feb 02, 2021 | 53.55 | 54.27 | 52.27 | 53.09 | 53,781 | +0.06(+0.11%) |