Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 55.21 | 55.77 | 54.26 | 55.36 | 707,816 | -0.55(-0.98%) |
Apr 29, 2021 | 56.22 | 56.35 | 54.96 | 55.91 | 473,890 | +0.44(+0.80%) |
Apr 28, 2021 | 57.32 | 57.52 | 55.34 | 55.47 | 792,865 | -2.36(-4.07%) |
Apr 27, 2021 | 57.79 | 58.99 | 57.71 | 57.83 | 848,330 | +0.26(+0.44%) |
Apr 26, 2021 | 56.69 | 57.83 | 56.44 | 57.57 | 775,881 | +1.42(+2.53%) |
Apr 23, 2021 | 56.17 | 57.08 | 55.85 | 56.15 | 772,821 | +0.01(+0.02%) |
Apr 22, 2021 | 57.23 | 57.74 | 55.85 | 56.14 | 1,057,219 | -0.79(-1.38%) |
Apr 21, 2021 | 56.22 | 57.16 | 55.32 | 56.93 | 991,751 | +0.71(+1.26%) |
Apr 20, 2021 | 56.21 | 56.78 | 54.52 | 56.22 | 1,344,226 | +0.08(+0.14%) |
Apr 19, 2021 | 56.16 | 56.70 | 55.30 | 56.14 | 1,061,888 | -0.17(-0.30%) |
Apr 16, 2021 | 55.94 | 56.41 | 55.35 | 56.31 | 514,127 | +1.19(+2.15%) |
Apr 15, 2021 | 55.88 | 56.00 | 54.35 | 55.12 | 547,044 | -0.51(-0.92%) |
Apr 14, 2021 | 55.71 | 56.85 | 55.25 | 55.63 | 651,183 | +0.18(+0.32%) |
Apr 13, 2021 | 56.41 | 56.73 | 54.73 | 55.45 | 820,895 | -1.72(-3.00%) |
Apr 12, 2021 | 55.73 | 57.19 | 55.24 | 57.17 | 788,031 | +1.49(+2.68%) |
Apr 09, 2021 | 55.20 | 55.71 | 54.47 | 55.68 | 506,893 | +0.40(+0.73%) |
Apr 08, 2021 | 55.26 | 55.56 | 54.60 | 55.28 | 520,376 | -0.29(-0.53%) |
Apr 07, 2021 | 55.61 | 55.82 | 54.67 | 55.57 | 422,765 | +0.36(+0.66%) |
Apr 06, 2021 | 55.71 | 56.32 | 55.01 | 55.21 | 527,462 | -0.82(-1.47%) |
Apr 05, 2021 | 56.13 | 56.68 | 55.52 | 56.03 | 635,170 | +0.72(+1.30%) |
Apr 01, 2021 | 55.57 | 55.93 | 54.28 | 55.32 | 685,299 | +0.35(+0.64%) |
Mar 31, 2021 | 55.94 | 56.04 | 54.38 | 54.96 | 710,953 | -0.79(-1.41%) |
Mar 30, 2021 | 55.18 | 56.24 | 54.70 | 55.75 | 574,247 | +1.01(+1.85%) |
Mar 29, 2021 | 55.79 | 56.14 | 53.64 | 54.74 | 703,785 | -0.95(-1.71%) |
Mar 26, 2021 | 55.09 | 56.87 | 54.77 | 55.69 | 1,505,600 | -2.48(-4.27%) |
Mar 25, 2021 | 55.23 | 58.56 | 54.48 | 58.17 | 817,925 | +1.93(+3.44%) |
Mar 24, 2021 | 56.93 | 58.96 | 56.12 | 56.24 | 591,463 | +0.63(+1.13%) |
Mar 23, 2021 | 57.45 | 58.02 | 55.29 | 55.61 | 838,261 | -2.54(-4.37%) |
Mar 22, 2021 | 59.94 | 60.12 | 57.96 | 58.15 | 672,843 | -1.46(-2.45%) |
Mar 19, 2021 | 59.55 | 60.24 | 57.67 | 59.61 | 906,804 | +0.14(+0.23%) |
Mar 18, 2021 | 62.42 | 63.64 | 59.23 | 59.48 | 771,640 | -3.49(-5.55%) |
Mar 17, 2021 | 59.87 | 62.99 | 59.49 | 62.97 | 1,387,416 | +2.97(+4.96%) |
Mar 16, 2021 | 60.65 | 60.85 | 58.90 | 60.00 | 721,274 | +0.03(+0.05%) |
Mar 15, 2021 | 58.89 | 60.57 | 57.89 | 59.97 | 1,164,460 | +1.70(+2.91%) |
Mar 12, 2021 | 57.53 | 58.34 | 57.21 | 58.27 | 876,135 | +1.04(+1.82%) |
Mar 11, 2021 | 56.77 | 57.60 | 56.00 | 57.23 | 499,800 | +0.66(+1.16%) |
Mar 10, 2021 | 55.98 | 57.14 | 54.75 | 56.57 | 684,206 | +0.98(+1.77%) |
Mar 09, 2021 | 57.41 | 57.51 | 55.37 | 55.59 | 731,570 | -0.90(-1.60%) |
Mar 08, 2021 | 55.62 | 57.28 | 55.23 | 56.49 | 941,430 | +1.38(+2.51%) |
Mar 05, 2021 | 55.47 | 55.54 | 52.49 | 55.11 | 760,085 | +0.69(+1.26%) |
Mar 04, 2021 | 55.41 | 56.20 | 52.81 | 54.42 | 1,233,768 | -0.94(-1.70%) |
Mar 03, 2021 | 54.58 | 56.46 | 54.55 | 55.36 | 1,517,701 | +1.12(+2.06%) |
Mar 02, 2021 | 54.83 | 55.56 | 53.77 | 54.25 | 669,070 | -1.22(-2.19%) |
Mar 01, 2021 | 54.49 | 55.86 | 54.29 | 55.46 | 1,258,282 | +2.70(+5.12%) |
Feb 26, 2021 | 52.51 | 53.51 | 52.08 | 52.76 | 884,592 | -0.42(-0.79%) |
Feb 25, 2021 | 55.78 | 55.94 | 52.91 | 53.19 | 1,088,949 | -2.67(-4.78%) |
Feb 24, 2021 | 53.75 | 55.94 | 53.51 | 55.86 | 989,281 | +2.55(+4.79%) |
Feb 23, 2021 | 52.61 | 53.34 | 50.87 | 53.30 | 930,715 | +0.87(+1.67%) |
Feb 22, 2021 | 51.16 | 53.19 | 51.16 | 52.43 | 800,285 | +0.83(+1.62%) |
Feb 19, 2021 | 50.12 | 51.89 | 50.05 | 51.60 | 812,252 | +2.23(+4.51%) |
Feb 18, 2021 | 50.61 | 51.01 | 49.03 | 49.37 | 724,957 | -1.64(-3.21%) |
Feb 17, 2021 | 51.44 | 51.88 | 50.28 | 51.01 | 826,936 | -0.60(-1.16%) |
Feb 16, 2021 | 50.85 | 51.68 | 50.44 | 51.61 | 837,721 | +1.31(+2.60%) |
Feb 12, 2021 | 50.89 | 51.54 | 50.04 | 50.30 | 669,914 | -0.90(-1.76%) |
Feb 11, 2021 | 49.61 | 51.39 | 49.20 | 51.20 | 895,688 | +1.76(+3.55%) |
Feb 10, 2021 | 50.33 | 50.87 | 49.01 | 49.45 | 857,374 | -0.77(-1.52%) |
Feb 09, 2021 | 49.08 | 50.25 | 48.35 | 50.21 | 1,011,361 | +0.72(+1.45%) |
Feb 08, 2021 | 46.87 | 49.53 | 46.87 | 49.50 | 1,184,915 | +2.89(+6.19%) |
Feb 05, 2021 | 47.60 | 47.93 | 46.10 | 46.61 | 665,533 | -0.19(-0.40%) |
Feb 04, 2021 | 46.41 | 47.19 | 46.05 | 46.80 | 741,638 | +0.92(+2.01%) |
Feb 03, 2021 | 46.40 | 46.96 | 45.58 | 45.87 | 1,247,801 | -0.17(-0.36%) |
Feb 02, 2021 | 44.71 | 46.12 | 43.79 | 46.04 | 1,319,508 | +2.35(+5.37%) |