Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.93 | 55.54 | 54.63 | 54.69 | 105,600 | -0.91(-1.64%) |
Apr 29, 2021 | 56.64 | 56.68 | 55.02 | 55.60 | 114,551 | -0.79(-1.40%) |
Apr 28, 2021 | 56.26 | 56.67 | 55.85 | 56.39 | 70,861 | +0.12(+0.21%) |
Apr 27, 2021 | 56.34 | 56.64 | 56.07 | 56.27 | 87,685 | -0.02(-0.04%) |
Apr 26, 2021 | 55.59 | 56.30 | 55.35 | 56.29 | 119,567 | +0.62(+1.11%) |
Apr 23, 2021 | 55.05 | 55.83 | 55.05 | 55.67 | 86,500 | +1.14(+2.09%) |
Apr 22, 2021 | 54.46 | 55.38 | 54.37 | 54.53 | 92,984 | +0.13(+0.24%) |
Apr 21, 2021 | 53.40 | 54.46 | 53.31 | 54.40 | 127,432 | +0.58(+1.08%) |
Apr 20, 2021 | 54.85 | 54.86 | 53.41 | 53.82 | 124,947 | -0.99(-1.81%) |
Apr 19, 2021 | 55.30 | 55.69 | 54.54 | 54.81 | 106,735 | -0.80(-1.44%) |
Apr 16, 2021 | 56.08 | 56.08 | 55.22 | 55.61 | 86,000 | -0.35(-0.63%) |
Apr 15, 2021 | 55.84 | 56.10 | 55.58 | 55.96 | 84,356 | +0.91(+1.65%) |
Apr 14, 2021 | 56.11 | 56.36 | 55.04 | 55.05 | 103,131 | -0.79(-1.41%) |
Apr 13, 2021 | 55.06 | 55.95 | 55.06 | 55.84 | 110,130 | +1.06(+1.94%) |
Apr 12, 2021 | 54.83 | 54.85 | 54.26 | 54.78 | 127,181 | -0.20(-0.36%) |
Apr 09, 2021 | 54.88 | 54.99 | 54.33 | 54.98 | 81,700 | -0.11(-0.20%) |
Apr 08, 2021 | 54.52 | 55.16 | 54.52 | 55.09 | 165,244 | +1.08(+2.00%) |
Apr 07, 2021 | 54.05 | 54.41 | 53.74 | 54.01 | 121,887 | -0.47(-0.86%) |
Apr 06, 2021 | 53.87 | 54.93 | 53.71 | 54.48 | 110,493 | +0.70(+1.30%) |
Apr 05, 2021 | 54.02 | 54.02 | 53.40 | 53.78 | 153,826 | +0.18(+0.34%) |
Apr 01, 2021 | 53.45 | 53.95 | 53.31 | 53.60 | 113,100 | +1.48(+2.84%) |
Mar 31, 2021 | 51.28 | 52.46 | 51.28 | 52.12 | 155,030 | +1.26(+2.48%) |
Mar 30, 2021 | 50.30 | 51.10 | 50.12 | 50.86 | 74,572 | +0.17(+0.34%) |
Mar 29, 2021 | 51.18 | 51.29 | 50.32 | 50.69 | 161,818 | -0.84(-1.63%) |
Mar 26, 2021 | 50.74 | 51.65 | 50.07 | 51.53 | 175,000 | +0.76(+1.50%) |
Mar 25, 2021 | 50.22 | 51.12 | 50.04 | 50.77 | 171,152 | -0.29(-0.57%) |
Mar 24, 2021 | 53.62 | 53.62 | 51.02 | 51.06 | 186,427 | -2.38(-4.45%) |
Mar 23, 2021 | 53.98 | 54.14 | 53.39 | 53.44 | 156,097 | -0.52(-0.96%) |
Mar 22, 2021 | 53.73 | 54.26 | 53.46 | 53.96 | 152,851 | +0.38(+0.71%) |
Mar 19, 2021 | 52.51 | 53.74 | 52.51 | 53.58 | 119,300 | +0.79(+1.50%) |
Mar 18, 2021 | 54.00 | 54.20 | 52.74 | 52.79 | 471,687 | -2.04(-3.72%) |
Mar 17, 2021 | 53.97 | 55.35 | 53.33 | 54.83 | 256,935 | +0.07(+0.13%) |
Mar 16, 2021 | 55.45 | 55.79 | 54.31 | 54.76 | 210,822 | -0.09(-0.17%) |
Mar 15, 2021 | 54.38 | 54.89 | 53.91 | 54.85 | 127,779 | +0.24(+0.45%) |
Mar 12, 2021 | 54.55 | 54.64 | 53.57 | 54.61 | 140,400 | -1.05(-1.89%) |
Mar 11, 2021 | 54.61 | 55.86 | 54.54 | 55.66 | 204,666 | +2.47(+4.64%) |
Mar 10, 2021 | 54.95 | 54.95 | 52.95 | 53.19 | 181,564 | -0.62(-1.15%) |
Mar 09, 2021 | 52.42 | 54.09 | 52.38 | 53.81 | 211,702 | +3.05(+6.01%) |
Mar 08, 2021 | 52.39 | 53.40 | 50.72 | 50.76 | 250,904 | -2.67(-5.00%) |
Mar 05, 2021 | 53.98 | 54.19 | 50.71 | 53.43 | 534,400 | +0.00(+0.00%) |
Mar 04, 2021 | 54.97 | 55.53 | 52.43 | 53.43 | 576,611 | -2.00(-3.61%) |
Mar 03, 2021 | 57.87 | 57.89 | 55.20 | 55.43 | 267,910 | -2.47(-4.27%) |
Mar 02, 2021 | 59.62 | 59.62 | 57.90 | 57.90 | 150,714 | -1.49(-2.51%) |
Mar 01, 2021 | 58.70 | 59.40 | 57.92 | 59.39 | 218,901 | +2.11(+3.68%) |
Feb 26, 2021 | 56.80 | 57.76 | 56.00 | 57.28 | 395,600 | +0.67(+1.18%) |
Feb 25, 2021 | 58.72 | 59.39 | 56.44 | 56.61 | 321,440 | -2.38(-4.03%) |
Feb 24, 2021 | 58.75 | 59.07 | 57.75 | 58.99 | 197,709 | -0.55(-0.92%) |
Feb 23, 2021 | 58.00 | 59.69 | 56.10 | 59.54 | 587,899 | -0.37(-0.62%) |
Feb 22, 2021 | 61.83 | 61.83 | 59.86 | 59.91 | 349,994 | -2.92(-4.65%) |
Feb 19, 2021 | 62.98 | 63.34 | 62.66 | 62.83 | 236,100 | +0.33(+0.53%) |
Feb 18, 2021 | 62.04 | 62.71 | 61.44 | 62.50 | 222,983 | -0.45(-0.71%) |
Feb 17, 2021 | 63.33 | 63.33 | 61.99 | 62.95 | 231,575 | -0.53(-0.84%) |
Feb 16, 2021 | 64.17 | 64.26 | 63.00 | 63.48 | 337,579 | -0.20(-0.31%) |
Feb 12, 2021 | 63.24 | 63.72 | 62.90 | 63.68 | 159,800 | +0.43(+0.68%) |
Feb 11, 2021 | 63.49 | 63.55 | 62.76 | 63.25 | 227,359 | +0.64(+1.02%) |
Feb 10, 2021 | 62.82 | 63.02 | 61.50 | 62.61 | 284,764 | +0.48(+0.77%) |
Feb 09, 2021 | 61.67 | 62.25 | 61.53 | 62.13 | 223,121 | +0.73(+1.19%) |
Feb 08, 2021 | 61.91 | 61.92 | 61.13 | 61.40 | 266,149 | -0.02(-0.03%) |
Feb 05, 2021 | 61.17 | 61.52 | 60.68 | 61.42 | 247,400 | +0.82(+1.35%) |
Feb 04, 2021 | 60.62 | 60.62 | 60.00 | 60.60 | 161,623 | +0.60(+1.00%) |
Feb 03, 2021 | 60.56 | 60.58 | 59.81 | 60.00 | 345,967 | +0.26(+0.44%) |
Feb 02, 2021 | 59.22 | 59.78 | 58.90 | 59.74 | 241,626 | +1.35(+2.31%) |