Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 56.65 | 57.67 | 56.24 | 56.33 | 466,800 | -0.32(-0.56%) |
Apr 29, 2021 | 56.63 | 56.90 | 56.07 | 56.65 | 261,441 | +0.64(+1.14%) |
Apr 28, 2021 | 57.03 | 57.07 | 55.77 | 56.01 | 191,105 | -0.78(-1.37%) |
Apr 27, 2021 | 56.08 | 57.32 | 56.01 | 56.79 | 257,009 | +0.52(+0.92%) |
Apr 26, 2021 | 56.69 | 56.95 | 55.74 | 56.27 | 340,070 | -0.09(-0.16%) |
Apr 23, 2021 | 54.77 | 56.76 | 54.64 | 56.36 | 359,700 | +1.71(+3.13%) |
Apr 22, 2021 | 56.30 | 56.30 | 54.58 | 54.65 | 368,462 | -1.10(-1.97%) |
Apr 21, 2021 | 54.50 | 56.22 | 54.29 | 55.75 | 341,566 | +0.70(+1.27%) |
Apr 20, 2021 | 56.36 | 56.36 | 54.19 | 55.05 | 649,660 | -1.09(-1.94%) |
Apr 19, 2021 | 56.60 | 56.60 | 55.15 | 56.14 | 460,153 | -0.64(-1.13%) |
Apr 16, 2021 | 56.82 | 57.43 | 56.12 | 56.78 | 319,700 | +0.95(+1.70%) |
Apr 15, 2021 | 55.40 | 56.21 | 54.80 | 55.83 | 485,707 | -0.06(-0.11%) |
Apr 14, 2021 | 55.83 | 56.99 | 55.83 | 55.89 | 339,827 | +0.32(+0.58%) |
Apr 13, 2021 | 55.91 | 56.44 | 54.96 | 55.57 | 326,706 | -0.66(-1.17%) |
Apr 12, 2021 | 56.02 | 56.31 | 55.02 | 56.23 | 408,405 | +0.91(+1.64%) |
Apr 09, 2021 | 54.10 | 55.56 | 53.95 | 55.32 | 333,000 | +1.34(+2.48%) |
Apr 08, 2021 | 53.70 | 54.05 | 52.86 | 53.98 | 362,299 | +0.43(+0.80%) |
Apr 07, 2021 | 54.02 | 54.64 | 53.19 | 53.55 | 265,051 | -0.72(-1.33%) |
Apr 06, 2021 | 54.31 | 55.40 | 54.08 | 54.27 | 200,897 | +0.11(+0.20%) |
Apr 05, 2021 | 53.90 | 54.44 | 53.49 | 54.16 | 220,105 | +0.55(+1.03%) |
Apr 01, 2021 | 52.77 | 53.64 | 52.41 | 53.61 | 284,700 | +1.29(+2.47%) |
Mar 31, 2021 | 51.85 | 53.05 | 51.78 | 52.32 | 411,765 | +0.64(+1.24%) |
Mar 30, 2021 | 50.28 | 52.22 | 49.77 | 51.68 | 541,021 | +1.63(+3.26%) |
Mar 29, 2021 | 51.70 | 52.23 | 49.85 | 50.05 | 543,331 | -1.98(-3.81%) |
Mar 26, 2021 | 51.37 | 52.33 | 50.90 | 52.03 | 467,300 | +1.32(+2.60%) |
Mar 25, 2021 | 49.99 | 51.14 | 48.71 | 50.71 | 546,570 | +0.32(+0.64%) |
Mar 24, 2021 | 50.16 | 51.40 | 50.16 | 50.39 | 502,726 | +0.76(+1.53%) |
Mar 23, 2021 | 52.11 | 52.75 | 49.09 | 49.63 | 525,163 | -3.08(-5.84%) |
Mar 22, 2021 | 53.64 | 54.03 | 51.62 | 52.71 | 198,198 | -0.54(-1.01%) |
Mar 19, 2021 | 52.51 | 53.82 | 51.43 | 53.25 | 767,700 | +0.16(+0.30%) |
Mar 18, 2021 | 54.57 | 55.64 | 53.01 | 53.09 | 443,234 | -1.76(-3.21%) |
Mar 17, 2021 | 53.60 | 54.97 | 52.42 | 54.85 | 583,793 | +0.79(+1.46%) |
Mar 16, 2021 | 54.39 | 55.14 | 53.61 | 54.06 | 404,829 | -0.52(-0.95%) |
Mar 15, 2021 | 54.19 | 54.69 | 53.13 | 54.58 | 445,865 | +0.27(+0.50%) |
Mar 12, 2021 | 53.24 | 54.40 | 53.24 | 54.31 | 383,300 | +0.69(+1.29%) |
Mar 11, 2021 | 53.04 | 54.22 | 52.51 | 53.62 | 544,156 | +0.62(+1.17%) |
Mar 10, 2021 | 51.44 | 53.27 | 51.16 | 53.00 | 356,654 | +2.09(+4.11%) |
Mar 09, 2021 | 51.41 | 51.59 | 50.55 | 50.91 | 325,839 | +0.22(+0.43%) |
Mar 08, 2021 | 49.74 | 51.10 | 49.61 | 50.69 | 531,610 | +1.34(+2.72%) |
Mar 05, 2021 | 48.32 | 49.51 | 46.63 | 49.35 | 328,600 | +1.84(+3.87%) |
Mar 04, 2021 | 49.37 | 49.72 | 46.41 | 47.51 | 420,648 | -1.95(-3.94%) |
Mar 03, 2021 | 48.98 | 50.25 | 48.98 | 49.46 | 742,275 | +0.14(+0.28%) |
Mar 02, 2021 | 49.84 | 49.84 | 48.50 | 49.32 | 378,237 | -0.46(-0.92%) |
Mar 01, 2021 | 48.80 | 49.84 | 48.03 | 49.78 | 400,579 | +1.95(+4.08%) |
Feb 26, 2021 | 47.91 | 48.77 | 46.91 | 47.83 | 562,700 | +0.41(+0.86%) |
Feb 25, 2021 | 48.93 | 49.36 | 46.77 | 47.42 | 472,676 | -1.57(-3.20%) |
Feb 24, 2021 | 46.88 | 49.00 | 46.88 | 48.99 | 438,663 | +2.03(+4.32%) |
Feb 23, 2021 | 46.68 | 47.11 | 45.27 | 46.96 | 333,356 | -0.13(-0.28%) |
Feb 22, 2021 | 46.97 | 47.75 | 46.44 | 47.09 | 255,339 | -0.13(-0.28%) |
Feb 19, 2021 | 46.72 | 47.86 | 46.72 | 47.22 | 272,900 | +0.66(+1.42%) |
Feb 18, 2021 | 46.44 | 46.78 | 45.59 | 46.56 | 307,618 | -0.06(-0.13%) |
Feb 17, 2021 | 46.61 | 47.05 | 45.87 | 46.62 | 253,693 | -0.35(-0.75%) |
Feb 16, 2021 | 47.73 | 47.82 | 46.65 | 46.97 | 402,952 | -0.85(-1.78%) |
Feb 12, 2021 | 46.34 | 47.85 | 46.23 | 47.82 | 470,100 | +1.19(+2.55%) |
Feb 11, 2021 | 45.59 | 46.80 | 45.33 | 46.63 | 368,071 | +1.04(+2.28%) |
Feb 10, 2021 | 46.43 | 46.85 | 44.74 | 45.59 | 545,943 | -0.37(-0.81%) |
Feb 09, 2021 | 46.64 | 48.48 | 45.28 | 45.96 | 951,843 | +2.27(+5.20%) |
Feb 08, 2021 | 43.00 | 44.13 | 42.26 | 43.69 | 533,127 | +1.43(+3.38%) |
Feb 05, 2021 | 41.57 | 42.47 | 41.23 | 42.26 | 339,700 | +0.72(+1.73%) |
Feb 04, 2021 | 40.82 | 41.55 | 40.63 | 41.54 | 343,782 | +0.72(+1.76%) |
Feb 03, 2021 | 40.71 | 41.10 | 40.15 | 40.82 | 212,000 | +0.11(+0.27%) |
Feb 02, 2021 | 41.47 | 41.55 | 40.27 | 40.71 | 296,528 | +0.04(+0.10%) |