Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.60 | 54.67 | 53.34 | 53.62 | 426,586 | -1.19(-2.17%) |
Apr 29, 2021 | 54.43 | 55.47 | 54.41 | 54.80 | 282,280 | +0.35(+0.64%) |
Apr 28, 2021 | 56.27 | 56.31 | 54.16 | 54.46 | 344,962 | -2.07(-3.67%) |
Apr 27, 2021 | 56.97 | 57.88 | 56.37 | 56.53 | 201,916 | -0.44(-0.77%) |
Apr 26, 2021 | 56.96 | 57.38 | 56.56 | 56.97 | 141,249 | -0.12(-0.20%) |
Apr 23, 2021 | 57.31 | 57.65 | 56.92 | 57.08 | 158,910 | -0.19(-0.33%) |
Apr 22, 2021 | 58.62 | 58.62 | 56.98 | 57.27 | 176,246 | -1.07(-1.83%) |
Apr 21, 2021 | 57.95 | 58.46 | 57.54 | 58.34 | 127,014 | +0.24(+0.41%) |
Apr 20, 2021 | 59.00 | 59.35 | 57.45 | 58.10 | 242,295 | -0.97(-1.64%) |
Apr 19, 2021 | 58.47 | 59.20 | 57.65 | 59.07 | 219,840 | +0.75(+1.29%) |
Apr 16, 2021 | 58.62 | 58.67 | 57.53 | 58.31 | 163,149 | +0.27(+0.47%) |
Apr 15, 2021 | 58.57 | 58.57 | 57.38 | 58.04 | 198,319 | -0.34(-0.58%) |
Apr 14, 2021 | 58.81 | 59.28 | 57.93 | 58.38 | 212,479 | -0.47(-0.80%) |
Apr 13, 2021 | 58.35 | 59.03 | 58.21 | 58.85 | 245,556 | +0.76(+1.31%) |
Apr 12, 2021 | 56.91 | 58.33 | 56.32 | 58.09 | 264,109 | +1.53(+2.70%) |
Apr 09, 2021 | 56.35 | 56.78 | 55.73 | 56.56 | 199,970 | +0.10(+0.18%) |
Apr 08, 2021 | 57.79 | 58.23 | 56.24 | 56.46 | 290,549 | -0.48(-0.84%) |
Apr 07, 2021 | 57.11 | 57.75 | 55.81 | 56.94 | 416,834 | +0.05(+0.09%) |
Apr 06, 2021 | 56.81 | 57.43 | 56.56 | 56.89 | 263,831 | +0.36(+0.64%) |
Apr 05, 2021 | 56.51 | 56.82 | 55.54 | 56.53 | 240,931 | +0.62(+1.11%) |
Apr 01, 2021 | 55.20 | 56.22 | 54.94 | 55.91 | 257,260 | +1.36(+2.50%) |
Mar 31, 2021 | 53.87 | 54.90 | 53.87 | 54.55 | 240,988 | +0.69(+1.29%) |
Mar 30, 2021 | 54.00 | 54.00 | 53.05 | 53.86 | 274,616 | -0.12(-0.21%) |
Mar 29, 2021 | 55.46 | 56.40 | 53.94 | 53.97 | 301,262 | -1.73(-3.10%) |
Mar 26, 2021 | 54.82 | 55.99 | 54.49 | 55.70 | 387,101 | +1.63(+3.01%) |
Mar 25, 2021 | 52.97 | 54.43 | 52.01 | 54.07 | 374,136 | +0.64(+1.21%) |
Mar 24, 2021 | 56.43 | 57.12 | 53.37 | 53.43 | 464,806 | -2.51(-4.49%) |
Mar 23, 2021 | 57.22 | 57.81 | 55.70 | 55.94 | 467,916 | -1.70(-2.95%) |
Mar 22, 2021 | 59.18 | 59.68 | 57.38 | 57.64 | 342,393 | -1.54(-2.61%) |
Mar 19, 2021 | 58.60 | 59.82 | 58.25 | 59.18 | 859,835 | +0.93(+1.60%) |
Mar 18, 2021 | 59.13 | 60.93 | 58.14 | 58.25 | 328,603 | -0.79(-1.34%) |
Mar 17, 2021 | 58.78 | 59.43 | 58.13 | 59.04 | 259,370 | -0.31(-0.53%) |
Mar 16, 2021 | 58.79 | 60.92 | 58.34 | 59.35 | 404,144 | +1.20(+2.06%) |
Mar 15, 2021 | 57.79 | 58.91 | 56.70 | 58.16 | 310,569 | +0.49(+0.84%) |
Mar 12, 2021 | 58.63 | 59.10 | 57.31 | 57.67 | 263,558 | -1.06(-1.80%) |
Mar 11, 2021 | 58.71 | 59.20 | 57.79 | 58.73 | 325,913 | +0.54(+0.92%) |
Mar 10, 2021 | 57.91 | 58.52 | 56.60 | 58.19 | 370,702 | +0.85(+1.48%) |
Mar 09, 2021 | 55.97 | 57.83 | 55.11 | 57.34 | 355,083 | +2.09(+3.79%) |
Mar 08, 2021 | 54.50 | 56.64 | 54.47 | 55.25 | 310,624 | +1.13(+2.08%) |
Mar 05, 2021 | 53.13 | 54.26 | 50.81 | 54.12 | 368,490 | +0.86(+1.61%) |
Mar 04, 2021 | 54.15 | 54.50 | 51.99 | 53.26 | 400,180 | -0.65(-1.21%) |
Mar 03, 2021 | 55.99 | 56.07 | 53.91 | 53.91 | 314,633 | -1.72(-3.09%) |
Mar 02, 2021 | 57.24 | 57.24 | 55.62 | 55.63 | 239,422 | -1.42(-2.49%) |
Mar 01, 2021 | 56.69 | 57.20 | 56.10 | 57.05 | 243,825 | +1.31(+2.35%) |
Feb 26, 2021 | 56.33 | 56.73 | 55.23 | 55.75 | 337,415 | -0.47(-0.84%) |
Feb 25, 2021 | 57.65 | 58.28 | 55.92 | 56.22 | 270,749 | -1.21(-2.11%) |
Feb 24, 2021 | 57.13 | 58.19 | 56.58 | 57.43 | 240,123 | +0.72(+1.27%) |
Feb 23, 2021 | 56.83 | 57.35 | 54.31 | 56.71 | 368,803 | -1.58(-2.71%) |
Feb 22, 2021 | 57.79 | 59.55 | 57.41 | 58.29 | 365,440 | +0.55(+0.95%) |
Feb 19, 2021 | 56.86 | 58.21 | 56.49 | 57.74 | 425,868 | +1.25(+2.21%) |
Feb 18, 2021 | 55.63 | 57.20 | 53.63 | 56.49 | 523,474 | +0.51(+0.91%) |
Feb 17, 2021 | 56.78 | 56.78 | 55.10 | 55.98 | 400,487 | -0.60(-1.05%) |
Feb 16, 2021 | 56.62 | 58.03 | 55.91 | 56.58 | 302,770 | +0.72(+1.29%) |
Feb 12, 2021 | 55.92 | 56.62 | 55.36 | 55.86 | 281,506 | +0.08(+0.15%) |
Feb 11, 2021 | 55.84 | 56.96 | 55.35 | 55.78 | 229,742 | +0.34(+0.62%) |
Feb 10, 2021 | 57.81 | 57.81 | 54.85 | 55.44 | 379,125 | -2.01(-3.50%) |
Feb 09, 2021 | 55.96 | 58.00 | 55.96 | 57.45 | 296,399 | +1.59(+2.85%) |
Feb 08, 2021 | 54.94 | 56.24 | 54.81 | 55.85 | 357,151 | +1.28(+2.35%) |
Feb 05, 2021 | 55.57 | 55.57 | 53.81 | 54.57 | 214,218 | -0.89(-1.61%) |
Feb 04, 2021 | 54.25 | 55.75 | 53.77 | 55.46 | 257,349 | +1.64(+3.05%) |
Feb 03, 2021 | 53.17 | 53.82 | 52.54 | 53.82 | 211,817 | +0.67(+1.26%) |
Feb 02, 2021 | 53.48 | 53.49 | 52.14 | 53.15 | 238,118 | -0.02(-0.05%) |