Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.91 | 53.01 | 52.24 | 52.31 | 23,952 | -0.92(-1.74%) |
Apr 29, 2021 | 54.04 | 54.04 | 52.92 | 53.24 | 22,330 | -0.49(-0.91%) |
Apr 28, 2021 | 53.86 | 53.93 | 53.62 | 53.72 | 26,043 | -0.33(-0.61%) |
Apr 27, 2021 | 54.33 | 54.36 | 53.96 | 54.05 | 19,963 | -0.41(-0.75%) |
Apr 26, 2021 | 53.87 | 54.55 | 53.87 | 54.46 | 16,061 | +0.59(+1.09%) |
Apr 23, 2021 | 53.14 | 53.97 | 53.14 | 53.87 | 22,543 | +0.86(+1.63%) |
Apr 22, 2021 | 53.36 | 53.67 | 52.85 | 53.01 | 29,115 | -0.12(-0.22%) |
Apr 21, 2021 | 52.23 | 53.13 | 52.11 | 53.13 | 25,389 | +0.82(+1.58%) |
Apr 20, 2021 | 52.92 | 53.09 | 52.12 | 52.30 | 44,460 | -0.95(-1.79%) |
Apr 19, 2021 | 53.84 | 53.91 | 53.07 | 53.26 | 23,651 | -0.63(-1.16%) |
Apr 16, 2021 | 54.18 | 54.18 | 53.79 | 53.88 | 31,903 | -0.10(-0.18%) |
Apr 15, 2021 | 53.93 | 54.06 | 53.78 | 53.98 | 24,071 | +0.33(+0.62%) |
Apr 14, 2021 | 53.90 | 54.30 | 53.55 | 53.65 | 25,495 | +0.00(+0.01%) |
Apr 13, 2021 | 53.24 | 53.68 | 53.24 | 53.65 | 36,764 | +0.51(+0.95%) |
Apr 12, 2021 | 53.41 | 53.41 | 52.94 | 53.14 | 28,196 | -0.33(-0.61%) |
Apr 09, 2021 | 53.32 | 53.47 | 53.05 | 53.47 | 18,618 | +0.16(+0.30%) |
Apr 08, 2021 | 53.08 | 53.42 | 53.08 | 53.31 | 23,155 | +0.64(+1.21%) |
Apr 07, 2021 | 53.28 | 53.28 | 52.58 | 52.67 | 17,018 | -0.45(-0.86%) |
Apr 06, 2021 | 53.30 | 53.38 | 53.04 | 53.13 | 21,202 | -0.33(-0.62%) |
Apr 05, 2021 | 53.24 | 53.55 | 53.06 | 53.46 | 17,217 | +0.78(+1.49%) |
Apr 01, 2021 | 52.41 | 52.79 | 52.41 | 52.67 | 33,815 | +0.90(+1.75%) |
Mar 31, 2021 | 51.10 | 51.99 | 51.10 | 51.77 | 21,526 | +0.65(+1.27%) |
Mar 30, 2021 | 50.83 | 51.29 | 50.59 | 51.12 | 25,528 | +0.12(+0.23%) |
Mar 29, 2021 | 51.68 | 51.78 | 51.00 | 51.00 | 49,483 | -0.97(-1.87%) |
Mar 26, 2021 | 51.21 | 51.98 | 51.09 | 51.97 | 28,984 | +1.00(+1.96%) |
Mar 25, 2021 | 50.87 | 51.23 | 50.08 | 50.97 | 26,438 | +0.13(+0.25%) |
Mar 24, 2021 | 51.92 | 52.03 | 50.84 | 50.84 | 23,775 | -1.05(-2.03%) |
Mar 23, 2021 | 52.86 | 52.91 | 51.80 | 51.90 | 19,777 | -1.32(-2.48%) |
Mar 22, 2021 | 52.90 | 53.55 | 52.90 | 53.22 | 51,036 | +0.33(+0.62%) |
Mar 19, 2021 | 52.63 | 53.06 | 52.20 | 52.89 | 22,141 | +0.41(+0.78%) |
Mar 18, 2021 | 53.77 | 53.77 | 52.48 | 52.48 | 25,132 | -1.46(-2.71%) |
Mar 17, 2021 | 53.54 | 54.07 | 52.99 | 53.94 | 31,601 | +0.15(+0.28%) |
Mar 16, 2021 | 54.36 | 54.37 | 53.43 | 53.79 | 15,243 | -0.02(-0.04%) |
Mar 15, 2021 | 53.50 | 53.88 | 53.31 | 53.81 | 25,326 | +0.44(+0.82%) |
Mar 12, 2021 | 53.34 | 53.40 | 52.47 | 53.38 | 22,543 | -0.04(-0.07%) |
Mar 11, 2021 | 52.94 | 53.50 | 52.76 | 53.42 | 37,921 | +1.66(+3.21%) |
Mar 10, 2021 | 52.38 | 52.49 | 51.67 | 51.76 | 26,243 | +0.18(+0.35%) |
Mar 09, 2021 | 50.46 | 51.80 | 50.46 | 51.58 | 54,882 | +1.80(+3.61%) |
Mar 08, 2021 | 51.02 | 51.26 | 49.78 | 49.78 | 41,671 | -1.40(-2.74%) |
Mar 05, 2021 | 51.04 | 51.26 | 49.25 | 51.18 | 44,282 | +0.27(+0.53%) |
Mar 04, 2021 | 52.21 | 52.76 | 50.33 | 50.91 | 69,717 | -1.62(-3.08%) |
Mar 03, 2021 | 53.92 | 54.05 | 52.50 | 52.53 | 128,148 | -1.44(-2.67%) |
Mar 02, 2021 | 55.20 | 55.20 | 53.97 | 53.97 | 32,429 | -1.19(-2.16%) |
Mar 01, 2021 | 54.51 | 55.20 | 54.32 | 55.17 | 59,428 | +1.85(+3.47%) |
Feb 26, 2021 | 53.78 | 54.16 | 53.03 | 53.32 | 31,601 | -0.58(-1.07%) |
Feb 25, 2021 | 55.44 | 55.65 | 53.53 | 53.89 | 49,452 | -1.74(-3.13%) |
Feb 24, 2021 | 54.46 | 55.64 | 54.26 | 55.63 | 53,207 | +0.70(+1.27%) |
Feb 23, 2021 | 54.15 | 55.14 | 53.44 | 54.94 | 54,402 | -0.94(-1.69%) |
Feb 22, 2021 | 56.64 | 56.88 | 55.81 | 55.88 | 73,788 | -1.27(-2.23%) |
Feb 19, 2021 | 56.80 | 57.49 | 56.76 | 57.15 | 34,822 | +0.37(+0.65%) |
Feb 18, 2021 | 56.63 | 56.84 | 56.06 | 56.79 | 34,015 | -0.77(-1.33%) |
Feb 17, 2021 | 57.71 | 58.00 | 56.93 | 57.55 | 52,760 | -0.98(-1.68%) |
Feb 16, 2021 | 59.29 | 59.34 | 58.32 | 58.53 | 56,935 | -0.36(-0.61%) |
Feb 12, 2021 | 58.11 | 58.90 | 57.79 | 58.89 | 54,648 | +1.03(+1.79%) |
Feb 11, 2021 | 58.02 | 58.13 | 57.32 | 57.86 | 50,680 | +0.22(+0.38%) |
Feb 10, 2021 | 58.15 | 58.35 | 57.14 | 57.64 | 45,193 | -0.25(-0.43%) |
Feb 09, 2021 | 57.44 | 57.92 | 57.25 | 57.89 | 36,629 | +0.31(+0.53%) |
Feb 08, 2021 | 57.04 | 57.58 | 57.04 | 57.58 | 45,189 | +1.09(+1.93%) |
Feb 05, 2021 | 56.19 | 56.52 | 55.92 | 56.49 | 44,181 | +0.63(+1.12%) |
Feb 04, 2021 | 55.28 | 55.87 | 55.28 | 55.86 | 30,536 | +0.62(+1.12%) |
Feb 03, 2021 | 54.96 | 55.42 | 54.79 | 55.25 | 42,747 | +0.40(+0.72%) |
Feb 02, 2021 | 55.13 | 55.13 | 54.46 | 54.85 | 30,771 | +0.13(+0.24%) |