Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.42 | 54.42 | 54.22 | 54.32 | 17,412 | -0.25(-0.46%) |
Apr 29, 2021 | 54.52 | 54.60 | 54.25 | 54.57 | 72,497 | +0.44(+0.82%) |
Apr 28, 2021 | 54.38 | 54.38 | 54.13 | 54.13 | 160,123 | -0.25(-0.45%) |
Apr 27, 2021 | 54.28 | 54.39 | 54.24 | 54.38 | 27,872 | +0.06(+0.11%) |
Apr 26, 2021 | 54.60 | 54.60 | 54.32 | 54.32 | 22,225 | -0.16(-0.29%) |
Apr 23, 2021 | 54.13 | 54.62 | 54.02 | 54.47 | 16,368 | +0.41(+0.76%) |
Apr 22, 2021 | 54.59 | 54.59 | 53.99 | 54.06 | 22,083 | -0.44(-0.80%) |
Apr 21, 2021 | 54.08 | 54.51 | 54.08 | 54.50 | 26,593 | +0.45(+0.83%) |
Apr 20, 2021 | 54.06 | 54.11 | 53.86 | 54.05 | 71,269 | -0.15(-0.27%) |
Apr 19, 2021 | 54.50 | 54.50 | 54.12 | 54.20 | 46,657 | -0.25(-0.45%) |
Apr 16, 2021 | 54.34 | 54.51 | 54.33 | 54.44 | 20,244 | +0.35(+0.64%) |
Apr 15, 2021 | 53.98 | 54.14 | 53.96 | 54.09 | 16,900 | +0.44(+0.82%) |
Apr 14, 2021 | 53.69 | 53.86 | 53.65 | 53.65 | 25,594 | -0.03(-0.06%) |
Apr 13, 2021 | 53.58 | 53.75 | 53.56 | 53.68 | 22,501 | -0.10(-0.19%) |
Apr 12, 2021 | 53.88 | 53.88 | 53.70 | 53.79 | 91,417 | +0.08(+0.15%) |
Apr 09, 2021 | 53.56 | 53.70 | 53.45 | 53.70 | 18,521 | +0.31(+0.58%) |
Apr 08, 2021 | 53.51 | 53.51 | 53.29 | 53.40 | 25,491 | +0.08(+0.15%) |
Apr 07, 2021 | 53.27 | 53.45 | 53.23 | 53.32 | 29,473 | +0.02(+0.03%) |
Apr 06, 2021 | 53.37 | 53.47 | 53.29 | 53.30 | 22,719 | -0.08(-0.14%) |
Apr 05, 2021 | 53.24 | 53.54 | 53.17 | 53.38 | 41,865 | +0.55(+1.05%) |
Apr 01, 2021 | 52.64 | 52.83 | 52.47 | 52.83 | 30,797 | +0.34(+0.65%) |
Mar 31, 2021 | 52.65 | 52.68 | 52.49 | 52.49 | 36,670 | -0.09(-0.18%) |
Mar 30, 2021 | 52.77 | 52.77 | 52.46 | 52.58 | 27,401 | -0.12(-0.23%) |
Mar 29, 2021 | 52.60 | 52.85 | 52.45 | 52.70 | 209,592 | +0.04(+0.08%) |
Mar 26, 2021 | 52.07 | 52.66 | 52.02 | 52.66 | 53,411 | +0.83(+1.61%) |
Mar 25, 2021 | 51.30 | 51.90 | 51.11 | 51.83 | 23,849 | +0.49(+0.95%) |
Mar 24, 2021 | 51.39 | 51.89 | 51.34 | 51.34 | 20,506 | -0.07(-0.14%) |
Mar 23, 2021 | 51.55 | 51.87 | 51.39 | 51.41 | 12,543 | -0.42(-0.81%) |
Mar 22, 2021 | 51.54 | 51.83 | 51.44 | 51.83 | 19,624 | +0.25(+0.49%) |
Mar 19, 2021 | 51.75 | 51.78 | 51.36 | 51.58 | 45,537 | -0.11(-0.20%) |
Mar 18, 2021 | 51.85 | 52.13 | 51.66 | 51.68 | 18,912 | -0.19(-0.37%) |
Mar 17, 2021 | 51.86 | 51.93 | 51.58 | 51.88 | 20,556 | -0.01(-0.01%) |
Mar 16, 2021 | 51.90 | 51.91 | 51.82 | 51.88 | 18,214 | +0.02(+0.05%) |
Mar 15, 2021 | 51.75 | 51.86 | 51.43 | 51.86 | 22,732 | +0.32(+0.62%) |
Mar 12, 2021 | 51.23 | 51.54 | 51.23 | 51.54 | 17,049 | +0.37(+0.72%) |
Mar 11, 2021 | 51.37 | 51.43 | 51.08 | 51.17 | 19,565 | +0.09(+0.17%) |
Mar 10, 2021 | 50.69 | 51.22 | 50.69 | 51.08 | 83,374 | +0.44(+0.86%) |
Mar 09, 2021 | 50.78 | 50.96 | 50.56 | 50.65 | 38,980 | +0.27(+0.53%) |
Mar 08, 2021 | 50.20 | 50.79 | 50.20 | 50.38 | 105,249 | +0.30(+0.59%) |
Mar 05, 2021 | 49.58 | 50.17 | 49.04 | 50.08 | 45,753 | +1.14(+2.34%) |
Mar 04, 2021 | 49.59 | 49.81 | 48.55 | 48.94 | 59,584 | -0.68(-1.38%) |
Mar 03, 2021 | 49.79 | 49.94 | 49.62 | 49.62 | 29,405 | -0.17(-0.35%) |
Mar 02, 2021 | 50.12 | 50.12 | 49.77 | 49.80 | 21,506 | -0.20(-0.40%) |
Mar 01, 2021 | 49.73 | 50.28 | 49.73 | 50.00 | 57,974 | +0.94(+1.91%) |
Feb 26, 2021 | 49.86 | 49.86 | 49.06 | 49.06 | 29,782 | -0.60(-1.20%) |
Feb 25, 2021 | 50.46 | 50.51 | 49.58 | 49.66 | 48,735 | -0.77(-1.52%) |
Feb 24, 2021 | 49.89 | 50.53 | 49.89 | 50.42 | 35,838 | +0.39(+0.79%) |
Feb 23, 2021 | 50.04 | 50.11 | 49.69 | 50.03 | 33,233 | +0.05(+0.10%) |
Feb 22, 2021 | 49.90 | 50.10 | 49.82 | 49.98 | 48,248 | -0.05(-0.10%) |
Feb 19, 2021 | 50.28 | 50.28 | 50.03 | 50.03 | 32,612 | -0.03(-0.06%) |
Feb 18, 2021 | 50.01 | 50.14 | 49.88 | 50.06 | 30,912 | -0.17(-0.33%) |
Feb 17, 2021 | 49.93 | 50.25 | 49.82 | 50.23 | 32,029 | +0.12(+0.25%) |
Feb 16, 2021 | 50.35 | 50.35 | 50.08 | 50.10 | 19,094 | -0.10(-0.19%) |
Feb 12, 2021 | 49.98 | 50.20 | 49.96 | 50.20 | 23,541 | +0.19(+0.38%) |
Feb 11, 2021 | 50.23 | 50.23 | 49.83 | 50.01 | 21,887 | -0.01(-0.02%) |
Feb 10, 2021 | 50.38 | 50.38 | 49.93 | 50.02 | 38,465 | -0.03(-0.06%) |
Feb 09, 2021 | 49.86 | 50.13 | 49.86 | 50.05 | 119,629 | +0.04(+0.08%) |
Feb 08, 2021 | 49.85 | 50.01 | 49.81 | 50.01 | 38,130 | +0.26(+0.53%) |
Feb 05, 2021 | 49.94 | 49.94 | 49.64 | 49.75 | 26,565 | +0.21(+0.42%) |
Feb 04, 2021 | 49.20 | 49.54 | 49.06 | 49.54 | 36,474 | +0.47(+0.96%) |
Feb 03, 2021 | 49.02 | 49.15 | 48.87 | 49.07 | 32,668 | +0.06(+0.13%) |
Feb 02, 2021 | 49.01 | 49.22 | 48.91 | 49.00 | 45,977 | +0.45(+0.92%) |