Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.95 | 53.22 | 52.66 | 52.69 | 301,053 | -0.83(-1.54%) |
Apr 29, 2021 | 54.00 | 54.00 | 53.05 | 53.52 | 234,375 | -0.01(-0.02%) |
Apr 28, 2021 | 53.58 | 53.76 | 53.45 | 53.53 | 302,240 | -0.42(-0.77%) |
Apr 27, 2021 | 54.13 | 54.18 | 53.78 | 53.94 | 465,715 | -0.20(-0.37%) |
Apr 26, 2021 | 53.85 | 54.15 | 53.85 | 54.14 | 218,679 | +0.36(+0.67%) |
Apr 23, 2021 | 53.12 | 53.85 | 53.12 | 53.78 | 151,138 | +0.83(+1.57%) |
Apr 22, 2021 | 53.48 | 53.67 | 52.76 | 52.95 | 1,054,507 | -0.61(-1.14%) |
Apr 21, 2021 | 52.86 | 53.56 | 52.79 | 53.56 | 247,579 | +0.62(+1.18%) |
Apr 20, 2021 | 53.34 | 53.49 | 52.73 | 52.93 | 351,834 | -0.50(-0.95%) |
Apr 19, 2021 | 53.74 | 53.83 | 53.21 | 53.44 | 403,754 | -0.52(-0.97%) |
Apr 16, 2021 | 54.06 | 54.06 | 53.76 | 53.96 | 251,489 | +0.03(+0.06%) |
Apr 15, 2021 | 53.59 | 53.98 | 53.59 | 53.93 | 333,025 | +0.84(+1.57%) |
Apr 14, 2021 | 53.68 | 53.68 | 53.05 | 53.10 | 270,715 | -0.53(-0.99%) |
Apr 13, 2021 | 53.33 | 53.64 | 53.25 | 53.63 | 241,050 | +0.57(+1.08%) |
Apr 12, 2021 | 53.13 | 53.18 | 52.90 | 53.05 | 267,962 | -0.35(-0.66%) |
Apr 09, 2021 | 52.80 | 53.44 | 52.78 | 53.41 | 291,875 | +0.37(+0.70%) |
Apr 08, 2021 | 52.78 | 53.06 | 52.68 | 53.03 | 236,584 | +0.79(+1.50%) |
Apr 07, 2021 | 52.05 | 52.37 | 51.93 | 52.25 | 320,291 | +0.11(+0.22%) |
Apr 06, 2021 | 52.16 | 52.39 | 51.94 | 52.14 | 561,513 | -0.23(-0.44%) |
Apr 05, 2021 | 51.66 | 52.42 | 51.66 | 52.37 | 1,407,755 | +1.06(+2.07%) |
Apr 01, 2021 | 50.89 | 51.34 | 50.89 | 51.30 | 461,982 | +1.01(+2.01%) |
Mar 31, 2021 | 49.84 | 50.54 | 49.84 | 50.29 | 231,058 | +0.74(+1.49%) |
Mar 30, 2021 | 49.58 | 49.69 | 49.41 | 49.55 | 383,763 | -0.43(-0.86%) |
Mar 29, 2021 | 50.13 | 50.17 | 49.64 | 49.98 | 467,465 | -0.32(-0.63%) |
Mar 26, 2021 | 49.07 | 50.35 | 49.07 | 50.30 | 420,373 | +1.26(+2.58%) |
Mar 25, 2021 | 48.75 | 49.18 | 48.48 | 49.03 | 524,781 | +0.07(+0.15%) |
Mar 24, 2021 | 49.84 | 49.84 | 48.96 | 48.96 | 323,234 | -0.63(-1.27%) |
Mar 23, 2021 | 50.07 | 50.18 | 49.50 | 49.59 | 454,156 | -0.45(-0.89%) |
Mar 22, 2021 | 49.32 | 50.21 | 49.32 | 50.04 | 283,339 | +0.92(+1.87%) |
Mar 19, 2021 | 49.19 | 49.41 | 48.98 | 49.12 | 251,489 | +0.01(+0.03%) |
Mar 18, 2021 | 49.80 | 49.91 | 49.10 | 49.10 | 377,094 | -1.37(-2.72%) |
Mar 17, 2021 | 50.05 | 50.75 | 49.78 | 50.48 | 303,293 | -0.05(-0.09%) |
Mar 16, 2021 | 50.54 | 50.95 | 50.28 | 50.52 | 286,190 | +0.36(+0.72%) |
Mar 15, 2021 | 49.69 | 50.19 | 49.54 | 50.16 | 943,276 | +0.52(+1.04%) |
Mar 12, 2021 | 49.42 | 49.71 | 49.19 | 49.65 | 341,438 | -0.37(-0.74%) |
Mar 11, 2021 | 49.70 | 50.24 | 49.64 | 50.01 | 404,959 | +1.11(+2.26%) |
Mar 10, 2021 | 49.52 | 49.64 | 48.90 | 48.91 | 383,078 | -0.33(-0.67%) |
Mar 09, 2021 | 48.67 | 49.46 | 48.67 | 49.24 | 342,937 | +1.62(+3.40%) |
Mar 08, 2021 | 48.66 | 48.90 | 47.61 | 47.62 | 846,358 | -1.29(-2.64%) |
Mar 05, 2021 | 48.66 | 48.98 | 47.33 | 48.92 | 474,220 | +0.95(+1.98%) |
Mar 04, 2021 | 49.03 | 49.28 | 47.45 | 47.97 | 480,437 | -1.17(-2.38%) |
Mar 03, 2021 | 50.17 | 50.33 | 49.13 | 49.13 | 283,137 | -1.18(-2.35%) |
Mar 02, 2021 | 51.11 | 51.21 | 50.27 | 50.32 | 853,407 | -0.85(-1.67%) |
Mar 01, 2021 | 50.45 | 51.20 | 50.18 | 51.17 | 600,748 | +1.48(+2.98%) |
Feb 26, 2021 | 49.90 | 50.26 | 49.26 | 49.69 | 1,248,882 | +0.16(+0.33%) |
Feb 25, 2021 | 50.86 | 51.13 | 49.46 | 49.53 | 459,118 | -1.71(-3.34%) |
Feb 24, 2021 | 50.06 | 51.27 | 49.85 | 51.24 | 325,480 | +0.70(+1.38%) |
Feb 23, 2021 | 50.08 | 50.82 | 49.26 | 50.54 | 1,277,929 | -0.35(-0.68%) |
Feb 22, 2021 | 51.32 | 51.46 | 50.87 | 50.89 | 277,165 | -1.11(-2.14%) |
Feb 19, 2021 | 52.23 | 52.37 | 51.85 | 52.00 | 302,277 | +0.09(+0.18%) |
Feb 18, 2021 | 51.63 | 51.96 | 51.36 | 51.91 | 281,735 | -0.24(-0.45%) |
Feb 17, 2021 | 52.15 | 52.28 | 51.74 | 52.14 | 456,163 | -0.64(-1.21%) |
Feb 16, 2021 | 53.06 | 53.11 | 52.65 | 52.78 | 322,733 | -0.05(-0.09%) |
Feb 12, 2021 | 52.42 | 52.85 | 52.35 | 52.83 | 220,894 | +0.23(+0.44%) |
Feb 11, 2021 | 52.30 | 52.61 | 52.17 | 52.60 | 527,431 | +0.72(+1.38%) |
Feb 10, 2021 | 52.25 | 52.30 | 51.57 | 51.89 | 311,449 | -0.08(-0.15%) |
Feb 09, 2021 | 51.83 | 52.18 | 51.83 | 51.97 | 389,215 | +0.08(+0.15%) |
Feb 08, 2021 | 51.59 | 51.96 | 51.55 | 51.89 | 363,093 | +0.49(+0.94%) |
Feb 05, 2021 | 51.59 | 51.59 | 51.25 | 51.40 | 263,115 | -0.04(-0.08%) |
Feb 04, 2021 | 50.96 | 51.45 | 50.85 | 51.45 | 530,368 | +0.64(+1.26%) |
Feb 03, 2021 | 51.02 | 51.09 | 50.67 | 50.81 | 508,492 | -0.17(-0.33%) |
Feb 02, 2021 | 50.79 | 51.09 | 50.73 | 50.97 | 1,408,227 | +0.70(+1.39%) |