Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.23 | 54.31 | 53.77 | 53.89 | 44,905 | -0.62(-1.13%) |
Apr 29, 2021 | 54.63 | 54.63 | 54.20 | 54.51 | 28,733 | +0.02(+0.03%) |
Apr 28, 2021 | 54.29 | 54.58 | 54.29 | 54.49 | 129,510 | +0.01(+0.02%) |
Apr 27, 2021 | 54.40 | 54.48 | 54.39 | 54.48 | 21,476 | -0.18(-0.33%) |
Apr 26, 2021 | 54.70 | 54.73 | 54.61 | 54.66 | 64,255 | +0.02(+0.03%) |
Apr 23, 2021 | 54.41 | 54.78 | 54.41 | 54.65 | 128,844 | +0.49(+0.90%) |
Apr 22, 2021 | 54.42 | 54.45 | 54.08 | 54.16 | 66,150 | -0.30(-0.54%) |
Apr 21, 2021 | 53.85 | 54.45 | 53.85 | 54.45 | 70,724 | +0.46(+0.85%) |
Apr 20, 2021 | 54.25 | 54.26 | 53.86 | 53.99 | 47,802 | -0.77(-1.41%) |
Apr 19, 2021 | 54.86 | 54.86 | 54.65 | 54.77 | 52,504 | -0.02(-0.03%) |
Apr 16, 2021 | 54.61 | 54.78 | 54.55 | 54.78 | 25,676 | +0.29(+0.53%) |
Apr 15, 2021 | 54.40 | 54.57 | 54.40 | 54.50 | 30,459 | +0.46(+0.85%) |
Apr 14, 2021 | 54.02 | 54.20 | 54.00 | 54.04 | 25,927 | +0.07(+0.13%) |
Apr 13, 2021 | 53.72 | 53.99 | 53.72 | 53.97 | 38,583 | +0.24(+0.45%) |
Apr 12, 2021 | 53.78 | 53.79 | 53.60 | 53.72 | 43,468 | -0.20(-0.37%) |
Apr 09, 2021 | 53.73 | 53.92 | 53.73 | 53.92 | 28,324 | +0.07(+0.13%) |
Apr 08, 2021 | 53.85 | 53.94 | 53.78 | 53.86 | 95,507 | +0.18(+0.34%) |
Apr 07, 2021 | 53.65 | 53.73 | 53.53 | 53.67 | 87,374 | +0.22(+0.41%) |
Apr 06, 2021 | 53.38 | 53.55 | 53.36 | 53.46 | 57,795 | -0.52(-0.97%) |
Apr 05, 2021 | 53.66 | 54.04 | 53.64 | 53.98 | 65,959 | +0.51(+0.96%) |
Apr 01, 2021 | 53.09 | 53.50 | 53.04 | 53.46 | 57,571 | +0.49(+0.92%) |
Mar 31, 2021 | 52.88 | 53.17 | 52.88 | 52.98 | 51,326 | -0.10(-0.20%) |
Mar 30, 2021 | 53.05 | 53.14 | 52.91 | 53.08 | 37,319 | -0.20(-0.37%) |
Mar 29, 2021 | 53.24 | 53.34 | 53.06 | 53.28 | 51,499 | -0.30(-0.57%) |
Mar 26, 2021 | 53.06 | 53.59 | 53.06 | 53.59 | 63,443 | +0.75(+1.41%) |
Mar 25, 2021 | 52.45 | 52.87 | 52.33 | 52.84 | 211,779 | +0.49(+0.93%) |
Mar 24, 2021 | 52.46 | 52.71 | 52.34 | 52.35 | 219,068 | -0.26(-0.50%) |
Mar 23, 2021 | 52.99 | 53.04 | 52.55 | 52.61 | 319,769 | -0.69(-1.29%) |
Mar 22, 2021 | 53.24 | 53.56 | 53.21 | 53.30 | 146,753 | +0.05(+0.10%) |
Mar 19, 2021 | 53.08 | 53.33 | 52.87 | 53.25 | 26,435 | +0.28(+0.54%) |
Mar 18, 2021 | 53.13 | 53.47 | 52.96 | 52.96 | 54,492 | -0.38(-0.71%) |
Mar 17, 2021 | 52.89 | 53.40 | 52.82 | 53.34 | 25,886 | +0.20(+0.37%) |
Mar 16, 2021 | 53.16 | 53.20 | 53.06 | 53.14 | 33,568 | +0.16(+0.31%) |
Mar 15, 2021 | 52.76 | 52.98 | 52.61 | 52.98 | 49,681 | +0.19(+0.36%) |
Mar 12, 2021 | 52.37 | 52.79 | 52.37 | 52.79 | 58,643 | +0.08(+0.15%) |
Mar 11, 2021 | 52.57 | 52.74 | 52.49 | 52.71 | 33,798 | +0.44(+0.85%) |
Mar 10, 2021 | 52.11 | 52.32 | 52.00 | 52.27 | 33,186 | +0.19(+0.37%) |
Mar 09, 2021 | 51.98 | 52.22 | 51.97 | 52.08 | 31,443 | +0.75(+1.47%) |
Mar 08, 2021 | 51.48 | 51.63 | 51.24 | 51.33 | 46,755 | -0.28(-0.54%) |
Mar 05, 2021 | 51.52 | 51.65 | 50.94 | 51.60 | 70,187 | +0.43(+0.85%) |
Mar 04, 2021 | 51.66 | 51.91 | 50.94 | 51.17 | 71,132 | -0.46(-0.89%) |
Mar 03, 2021 | 51.88 | 52.01 | 51.63 | 51.63 | 42,282 | -0.29(-0.57%) |
Mar 02, 2021 | 51.90 | 52.05 | 51.74 | 51.92 | 47,841 | -0.20(-0.38%) |
Mar 01, 2021 | 51.75 | 52.15 | 51.75 | 52.12 | 69,980 | +1.04(+2.03%) |
Feb 26, 2021 | 51.59 | 51.59 | 51.08 | 51.08 | 39,364 | -0.88(-1.70%) |
Feb 25, 2021 | 52.82 | 52.98 | 51.81 | 51.97 | 543,343 | -0.75(-1.43%) |
Feb 24, 2021 | 52.26 | 52.82 | 52.18 | 52.72 | 57,220 | +0.04(+0.08%) |
Feb 23, 2021 | 52.47 | 52.84 | 52.15 | 52.68 | 69,909 | +0.14(+0.26%) |
Feb 22, 2021 | 52.52 | 52.83 | 52.50 | 52.54 | 42,869 | -0.21(-0.39%) |
Feb 19, 2021 | 52.82 | 52.94 | 52.64 | 52.75 | 31,976 | +0.11(+0.21%) |
Feb 18, 2021 | 52.48 | 52.64 | 52.25 | 52.63 | 30,462 | -0.26(-0.49%) |
Feb 17, 2021 | 52.75 | 52.96 | 52.61 | 52.89 | 40,407 | -0.11(-0.21%) |
Feb 16, 2021 | 53.20 | 53.25 | 53.01 | 53.01 | 36,739 | +0.23(+0.43%) |
Feb 12, 2021 | 52.43 | 52.82 | 52.43 | 52.78 | 39,480 | +0.25(+0.48%) |
Feb 11, 2021 | 52.53 | 52.60 | 52.41 | 52.53 | 35,949 | +0.36(+0.68%) |
Feb 10, 2021 | 52.56 | 52.56 | 52.14 | 52.17 | 38,686 | -0.19(-0.36%) |
Feb 09, 2021 | 52.19 | 52.47 | 52.17 | 52.37 | 55,040 | +0.24(+0.47%) |
Feb 08, 2021 | 52.17 | 52.21 | 52.01 | 52.12 | 59,055 | +0.29(+0.57%) |
Feb 05, 2021 | 51.73 | 51.85 | 51.58 | 51.83 | 31,399 | +0.28(+0.54%) |
Feb 04, 2021 | 51.37 | 51.57 | 51.33 | 51.55 | 52,508 | -0.09(-0.18%) |
Feb 03, 2021 | 51.60 | 51.67 | 51.42 | 51.64 | 40,921 | +0.15(+0.30%) |
Feb 02, 2021 | 51.27 | 51.55 | 51.20 | 51.49 | 31,452 | +0.38(+0.75%) |