Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 56.74 | 58.79 | 56.38 | 58.50 | 149,500 | +1.28(+2.24%) |
Apr 29, 2021 | 57.00 | 57.37 | 55.87 | 57.22 | 196,534 | +0.82(+1.45%) |
Apr 28, 2021 | 55.18 | 56.59 | 53.01 | 56.40 | 95,229 | +0.88(+1.59%) |
Apr 27, 2021 | 55.18 | 55.83 | 54.17 | 55.52 | 151,899 | +0.13(+0.23%) |
Apr 26, 2021 | 55.12 | 56.00 | 54.32 | 55.39 | 400,464 | +0.51(+0.93%) |
Apr 23, 2021 | 53.98 | 55.64 | 52.56 | 54.88 | 111,000 | +0.88(+1.63%) |
Apr 22, 2021 | 52.91 | 54.54 | 52.29 | 54.00 | 93,253 | +1.10(+2.08%) |
Apr 21, 2021 | 52.16 | 53.47 | 51.09 | 52.90 | 187,836 | +0.83(+1.59%) |
Apr 20, 2021 | 52.10 | 52.99 | 51.43 | 52.07 | 129,655 | -0.16(-0.31%) |
Apr 19, 2021 | 51.83 | 52.51 | 50.72 | 52.23 | 64,296 | +0.93(+1.81%) |
Apr 16, 2021 | 52.15 | 52.24 | 50.49 | 51.30 | 70,100 | -0.37(-0.72%) |
Apr 15, 2021 | 49.49 | 51.85 | 49.39 | 51.67 | 144,187 | +2.23(+4.51%) |
Apr 14, 2021 | 49.06 | 49.67 | 49.06 | 49.44 | 77,058 | +0.38(+0.77%) |
Apr 13, 2021 | 49.02 | 49.47 | 48.01 | 49.06 | 61,006 | -0.29(-0.59%) |
Apr 12, 2021 | 49.50 | 49.89 | 48.48 | 49.35 | 61,212 | -0.20(-0.40%) |
Apr 09, 2021 | 49.37 | 50.24 | 49.05 | 49.55 | 71,400 | +0.01(+0.02%) |
Apr 08, 2021 | 48.50 | 51.00 | 48.46 | 49.54 | 107,394 | +1.13(+2.33%) |
Apr 07, 2021 | 51.87 | 51.87 | 48.30 | 48.41 | 138,737 | -3.89(-7.44%) |
Apr 06, 2021 | 49.95 | 52.78 | 49.33 | 52.30 | 239,341 | +3.42(+7.00%) |
Apr 05, 2021 | 51.11 | 51.11 | 48.38 | 48.88 | 99,041 | -1.48(-2.94%) |
Apr 01, 2021 | 48.61 | 50.54 | 48.54 | 50.36 | 203,300 | +1.61(+3.30%) |
Mar 31, 2021 | 47.52 | 50.28 | 47.52 | 48.75 | 161,547 | +1.74(+3.70%) |
Mar 30, 2021 | 45.15 | 47.79 | 45.07 | 47.01 | 172,300 | +1.02(+2.22%) |
Mar 29, 2021 | 46.99 | 47.43 | 45.41 | 45.99 | 145,687 | -1.00(-2.13%) |
Mar 26, 2021 | 48.27 | 50.91 | 45.80 | 46.99 | 124,100 | -1.01(-2.10%) |
Mar 25, 2021 | 46.77 | 48.53 | 45.41 | 48.00 | 283,028 | +1.00(+2.13%) |
Mar 24, 2021 | 47.90 | 48.27 | 46.65 | 47.00 | 123,823 | -0.79(-1.65%) |
Mar 23, 2021 | 50.16 | 50.21 | 47.05 | 47.79 | 169,286 | -3.35(-6.55%) |
Mar 22, 2021 | 50.44 | 52.80 | 50.13 | 51.14 | 174,111 | +0.19(+0.37%) |
Mar 19, 2021 | 50.73 | 51.68 | 47.98 | 50.95 | 223,100 | +0.59(+1.17%) |
Mar 18, 2021 | 48.30 | 51.58 | 46.80 | 50.36 | 326,188 | +2.43(+5.07%) |
Mar 17, 2021 | 45.23 | 49.22 | 44.20 | 47.93 | 253,615 | +2.36(+5.18%) |
Mar 16, 2021 | 44.46 | 47.52 | 44.46 | 45.57 | 197,899 | +1.31(+2.96%) |
Mar 15, 2021 | 46.98 | 46.98 | 43.59 | 44.26 | 425,389 | -1.83(-3.97%) |
Mar 12, 2021 | 43.37 | 46.48 | 43.37 | 46.09 | 260,800 | +1.10(+2.44%) |
Mar 11, 2021 | 48.61 | 49.00 | 43.14 | 44.99 | 513,016 | -3.99(-8.15%) |
Mar 10, 2021 | 49.22 | 49.96 | 48.52 | 48.98 | 116,550 | +0.55(+1.14%) |
Mar 09, 2021 | 47.54 | 49.70 | 47.54 | 48.43 | 117,341 | +1.61(+3.44%) |
Mar 08, 2021 | 47.80 | 49.43 | 46.54 | 46.82 | 126,591 | -0.93(-1.95%) |
Mar 05, 2021 | 48.82 | 50.53 | 45.45 | 47.75 | 232,300 | -1.16(-2.37%) |
Mar 04, 2021 | 51.16 | 52.38 | 48.21 | 48.91 | 183,176 | -2.17(-4.25%) |
Mar 03, 2021 | 50.92 | 52.32 | 49.31 | 51.08 | 107,310 | +0.32(+0.63%) |
Mar 02, 2021 | 55.40 | 55.75 | 50.76 | 50.76 | 293,692 | -5.04(-9.03%) |
Mar 01, 2021 | 55.53 | 57.01 | 55.35 | 55.80 | 185,939 | +1.34(+2.46%) |
Feb 26, 2021 | 54.73 | 55.74 | 52.68 | 54.46 | 99,000 | -0.16(-0.29%) |
Feb 25, 2021 | 55.71 | 57.41 | 54.24 | 54.62 | 387,835 | -1.18(-2.11%) |
Feb 24, 2021 | 55.15 | 56.86 | 54.87 | 55.80 | 256,538 | +0.79(+1.44%) |
Feb 23, 2021 | 55.77 | 57.27 | 53.24 | 55.01 | 186,478 | -1.51(-2.67%) |
Feb 22, 2021 | 55.17 | 57.42 | 55.14 | 56.52 | 227,180 | +0.10(+0.18%) |
Feb 19, 2021 | 54.59 | 57.42 | 54.54 | 56.42 | 167,900 | +2.20(+4.06%) |
Feb 18, 2021 | 51.36 | 54.54 | 51.36 | 54.22 | 241,508 | +2.35(+4.53%) |
Feb 17, 2021 | 51.87 | 51.99 | 50.29 | 51.87 | 89,917 | -0.25(-0.48%) |
Feb 16, 2021 | 50.50 | 52.34 | 50.21 | 52.12 | 113,817 | +1.44(+2.84%) |
Feb 12, 2021 | 50.82 | 52.70 | 50.33 | 50.68 | 160,200 | +0.11(+0.22%) |
Feb 11, 2021 | 52.36 | 53.21 | 49.76 | 50.57 | 164,968 | -1.99(-3.79%) |
Feb 10, 2021 | 51.98 | 52.96 | 51.11 | 52.56 | 199,700 | +1.17(+2.28%) |
Feb 09, 2021 | 51.27 | 51.63 | 50.23 | 51.39 | 179,660 | +0.25(+0.49%) |
Feb 08, 2021 | 50.45 | 51.14 | 49.82 | 51.14 | 155,533 | +0.69(+1.37%) |
Feb 05, 2021 | 50.57 | 50.96 | 49.89 | 50.45 | 188,400 | +0.20(+0.40%) |
Feb 04, 2021 | 48.69 | 50.86 | 48.43 | 50.25 | 176,739 | +2.17(+4.51%) |
Feb 03, 2021 | 46.86 | 48.48 | 46.08 | 48.08 | 123,565 | +1.03(+2.19%) |
Feb 02, 2021 | 47.15 | 48.15 | 46.14 | 47.05 | 161,030 | +0.21(+0.45%) |