Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 53.63 | 54.36 | 53.49 | 53.51 | 3,872 | -0.57(-1.05%) |
Apr 29, 2021 | 54.38 | 54.65 | 53.94 | 54.07 | 14,001 | +0.34(+0.63%) |
Apr 28, 2021 | 54.05 | 54.16 | 53.62 | 53.74 | 7,850 | -0.10(-0.18%) |
Apr 27, 2021 | 53.53 | 53.89 | 53.43 | 53.84 | 5,267 | +0.07(+0.13%) |
Apr 26, 2021 | 53.99 | 54.76 | 53.72 | 53.76 | 19,144 | -0.14(-0.26%) |
Apr 23, 2021 | 51.70 | 54.14 | 51.53 | 53.90 | 23,770 | +2.00(+3.85%) |
Apr 22, 2021 | 52.43 | 52.54 | 51.91 | 51.91 | 19,316 | -0.60(-1.15%) |
Apr 21, 2021 | 51.14 | 52.54 | 51.14 | 52.51 | 29,025 | +0.97(+1.88%) |
Apr 20, 2021 | 53.06 | 53.06 | 51.24 | 51.54 | 5,247 | -1.70(-3.20%) |
Apr 19, 2021 | 53.74 | 53.82 | 52.81 | 53.24 | 25,174 | -0.30(-0.56%) |
Apr 16, 2021 | 53.44 | 53.70 | 53.11 | 53.54 | 10,003 | +0.56(+1.06%) |
Apr 15, 2021 | 53.12 | 53.12 | 51.98 | 52.98 | 14,332 | -0.06(-0.11%) |
Apr 14, 2021 | 52.25 | 53.45 | 52.25 | 53.04 | 23,689 | +0.65(+1.25%) |
Apr 13, 2021 | 52.73 | 52.73 | 52.31 | 52.38 | 14,629 | -1.19(-2.22%) |
Apr 12, 2021 | 53.40 | 53.77 | 53.29 | 53.57 | 17,874 | +0.35(+0.66%) |
Apr 09, 2021 | 52.95 | 53.22 | 52.79 | 53.22 | 10,218 | +0.49(+0.92%) |
Apr 08, 2021 | 52.44 | 52.81 | 51.74 | 52.73 | 9,120 | +0.20(+0.39%) |
Apr 07, 2021 | 53.26 | 53.27 | 52.39 | 52.53 | 76,938 | -0.52(-0.98%) |
Apr 06, 2021 | 53.23 | 53.55 | 52.80 | 53.05 | 11,411 | -0.26(-0.49%) |
Apr 05, 2021 | 53.61 | 53.61 | 52.92 | 53.31 | 38,092 | +0.21(+0.40%) |
Apr 01, 2021 | 52.36 | 53.10 | 52.33 | 53.10 | 25,922 | +0.32(+0.60%) |
Mar 31, 2021 | 53.31 | 53.31 | 52.77 | 52.78 | 14,872 | -0.51(-0.96%) |
Mar 30, 2021 | 52.86 | 53.63 | 52.86 | 53.29 | 20,235 | +0.78(+1.48%) |
Mar 29, 2021 | 53.19 | 53.97 | 52.41 | 52.52 | 46,228 | -1.55(-2.86%) |
Mar 26, 2021 | 53.51 | 54.20 | 53.46 | 54.06 | 15,919 | +1.17(+2.21%) |
Mar 25, 2021 | 51.52 | 52.89 | 50.97 | 52.89 | 33,548 | +1.28(+2.49%) |
Mar 24, 2021 | 52.81 | 53.23 | 51.61 | 51.61 | 27,883 | +0.05(+0.11%) |
Mar 23, 2021 | 53.05 | 53.05 | 51.41 | 51.56 | 52,985 | -1.88(-3.52%) |
Mar 22, 2021 | 54.24 | 54.30 | 52.99 | 53.44 | 52,998 | -1.72(-3.12%) |
Mar 19, 2021 | 54.82 | 55.37 | 54.39 | 55.16 | 15,222 | -0.03(-0.06%) |
Mar 18, 2021 | 55.65 | 57.09 | 54.91 | 55.19 | 38,668 | +0.26(+0.48%) |
Mar 17, 2021 | 54.93 | 55.69 | 54.66 | 54.93 | 28,018 | +0.00(+0.00%) |
Mar 16, 2021 | 54.86 | 54.98 | 54.08 | 54.93 | 37,445 | -0.49(-0.89%) |
Mar 15, 2021 | 56.73 | 56.73 | 54.90 | 55.42 | 31,628 | -0.96(-1.71%) |
Mar 12, 2021 | 55.97 | 56.56 | 55.47 | 56.39 | 44,480 | +1.12(+2.03%) |
Mar 11, 2021 | 54.71 | 55.43 | 54.58 | 55.26 | 49,459 | +0.34(+0.61%) |
Mar 10, 2021 | 54.16 | 55.01 | 53.58 | 54.93 | 50,655 | +1.04(+1.92%) |
Mar 09, 2021 | 54.39 | 54.44 | 52.88 | 53.89 | 77,667 | -0.66(-1.21%) |
Mar 08, 2021 | 53.37 | 54.95 | 53.14 | 54.55 | 143,623 | +1.76(+3.34%) |
Mar 05, 2021 | 52.27 | 52.97 | 51.50 | 52.79 | 45,883 | +1.65(+3.22%) |
Mar 04, 2021 | 52.21 | 52.50 | 50.75 | 51.14 | 108,589 | -0.44(-0.85%) |
Mar 03, 2021 | 50.70 | 52.56 | 50.70 | 51.58 | 40,153 | +1.18(+2.35%) |
Mar 02, 2021 | 50.50 | 50.84 | 50.14 | 50.40 | 28,454 | -0.45(-0.89%) |
Mar 01, 2021 | 50.29 | 50.98 | 50.08 | 50.85 | 16,003 | +1.50(+3.04%) |
Feb 26, 2021 | 49.97 | 50.34 | 48.95 | 49.35 | 34,007 | -0.91(-1.81%) |
Feb 25, 2021 | 51.90 | 51.94 | 50.19 | 50.26 | 26,018 | -1.09(-2.12%) |
Feb 24, 2021 | 50.29 | 51.45 | 50.29 | 51.35 | 33,328 | +1.34(+2.67%) |
Feb 23, 2021 | 50.12 | 50.14 | 49.50 | 50.01 | 94,118 | +0.55(+1.10%) |
Feb 22, 2021 | 48.63 | 49.56 | 48.63 | 49.47 | 19,373 | +1.21(+2.50%) |
Feb 19, 2021 | 47.26 | 48.29 | 47.25 | 48.26 | 11,875 | +0.99(+2.10%) |
Feb 18, 2021 | 47.27 | 47.65 | 47.13 | 47.27 | 15,456 | -0.40(-0.84%) |
Feb 17, 2021 | 47.86 | 47.97 | 47.57 | 47.67 | 21,496 | -0.14(-0.29%) |
Feb 16, 2021 | 47.49 | 47.98 | 47.39 | 47.80 | 19,222 | +0.64(+1.36%) |
Feb 12, 2021 | 46.42 | 47.21 | 46.42 | 47.16 | 6,909 | +0.26(+0.56%) |
Feb 11, 2021 | 47.29 | 47.43 | 46.30 | 46.90 | 6,923 | -0.29(-0.62%) |
Feb 10, 2021 | 47.64 | 47.70 | 47.16 | 47.20 | 13,061 | -0.03(-0.06%) |
Feb 09, 2021 | 46.25 | 47.26 | 46.25 | 47.23 | 7,635 | +0.74(+1.60%) |
Feb 08, 2021 | 45.76 | 46.53 | 45.76 | 46.48 | 12,826 | +0.94(+2.06%) |
Feb 05, 2021 | 46.24 | 46.24 | 45.40 | 45.54 | 12,955 | +0.07(+0.16%) |
Feb 04, 2021 | 44.70 | 45.67 | 44.59 | 45.47 | 16,423 | +1.22(+2.75%) |
Feb 03, 2021 | 44.01 | 44.52 | 43.83 | 44.25 | 12,544 | -0.06(-0.13%) |
Feb 02, 2021 | 43.80 | 44.43 | 43.80 | 44.31 | 7,167 | +0.84(+1.94%) |