Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 58.20 | 58.37 | 57.37 | 57.63 | 791,561 | -0.80(-1.36%) |
Apr 29, 2021 | 59.14 | 59.71 | 57.97 | 58.42 | 1,003,658 | -0.37(-0.62%) |
Apr 28, 2021 | 58.81 | 59.02 | 58.28 | 58.79 | 974,851 | -0.02(-0.03%) |
Apr 27, 2021 | 58.17 | 58.84 | 58.01 | 58.81 | 751,978 | +0.84(+1.45%) |
Apr 26, 2021 | 57.80 | 58.85 | 57.80 | 57.97 | 820,648 | +0.53(+0.92%) |
Apr 23, 2021 | 55.66 | 57.69 | 55.66 | 57.44 | 930,130 | +0.60(+1.05%) |
Apr 22, 2021 | 56.06 | 57.36 | 55.66 | 56.84 | 1,137,249 | +1.52(+2.75%) |
Apr 21, 2021 | 54.99 | 55.41 | 54.57 | 55.32 | 1,059,083 | +0.56(+1.03%) |
Apr 20, 2021 | 54.90 | 55.07 | 54.53 | 54.76 | 710,748 | -0.20(-0.36%) |
Apr 19, 2021 | 55.03 | 55.07 | 54.50 | 54.95 | 520,437 | -0.03(-0.05%) |
Apr 16, 2021 | 54.76 | 55.19 | 54.32 | 54.98 | 700,227 | +0.64(+1.18%) |
Apr 15, 2021 | 54.50 | 54.50 | 53.96 | 54.34 | 638,658 | +0.13(+0.23%) |
Apr 14, 2021 | 53.85 | 54.46 | 53.73 | 54.21 | 570,924 | +0.25(+0.46%) |
Apr 13, 2021 | 53.98 | 54.44 | 53.82 | 53.96 | 727,858 | -0.04(-0.07%) |
Apr 12, 2021 | 53.61 | 54.15 | 53.47 | 54.00 | 528,855 | +0.48(+0.90%) |
Apr 09, 2021 | 53.41 | 53.53 | 52.91 | 53.52 | 715,114 | +0.31(+0.59%) |
Apr 08, 2021 | 52.64 | 53.28 | 52.24 | 53.20 | 637,178 | +0.69(+1.31%) |
Apr 07, 2021 | 52.42 | 52.54 | 51.64 | 52.52 | 687,666 | +0.11(+0.20%) |
Apr 06, 2021 | 51.74 | 52.42 | 51.61 | 52.41 | 635,675 | +0.69(+1.33%) |
Apr 05, 2021 | 51.37 | 51.83 | 50.94 | 51.72 | 658,486 | +0.40(+0.78%) |
Apr 01, 2021 | 50.88 | 51.32 | 50.39 | 51.32 | 577,329 | +0.71(+1.39%) |
Mar 31, 2021 | 50.72 | 51.68 | 50.52 | 50.61 | 1,024,050 | -0.20(-0.39%) |
Mar 30, 2021 | 50.80 | 51.01 | 50.31 | 50.81 | 553,896 | -0.05(-0.11%) |
Mar 29, 2021 | 50.94 | 51.51 | 50.42 | 50.86 | 968,631 | -0.08(-0.16%) |
Mar 26, 2021 | 50.01 | 51.02 | 50.01 | 50.94 | 930,465 | +1.19(+2.39%) |
Mar 25, 2021 | 47.98 | 50.00 | 47.90 | 49.75 | 1,248,199 | +1.86(+3.88%) |
Mar 24, 2021 | 48.19 | 48.98 | 47.86 | 47.90 | 758,510 | +0.14(+0.30%) |
Mar 23, 2021 | 47.85 | 48.36 | 47.49 | 47.75 | 944,493 | -0.05(-0.11%) |
Mar 22, 2021 | 47.91 | 48.24 | 47.35 | 47.81 | 981,342 | -0.10(-0.21%) |
Mar 19, 2021 | 48.07 | 48.49 | 47.80 | 47.91 | 3,046,036 | -0.16(-0.33%) |
Mar 18, 2021 | 49.50 | 49.54 | 47.99 | 48.07 | 1,221,409 | -1.31(-2.66%) |
Mar 17, 2021 | 49.28 | 49.44 | 48.69 | 49.38 | 919,743 | +0.03(+0.05%) |
Mar 16, 2021 | 50.25 | 50.37 | 49.10 | 49.35 | 1,389,955 | -1.00(-1.99%) |
Mar 15, 2021 | 52.17 | 52.31 | 49.72 | 50.35 | 2,439,973 | -1.80(-3.44%) |
Mar 12, 2021 | 51.86 | 52.60 | 51.77 | 52.15 | 1,181,298 | +0.38(+0.72%) |
Mar 11, 2021 | 50.48 | 51.82 | 50.38 | 51.77 | 1,139,394 | +1.31(+2.60%) |
Mar 10, 2021 | 49.60 | 50.69 | 49.44 | 50.46 | 1,092,301 | +1.19(+2.41%) |
Mar 09, 2021 | 47.24 | 49.89 | 47.01 | 49.27 | 1,451,017 | +2.37(+5.05%) |
Mar 08, 2021 | 45.73 | 48.33 | 45.72 | 46.90 | 1,456,976 | +1.39(+3.06%) |
Mar 05, 2021 | 45.75 | 46.27 | 43.50 | 45.51 | 1,592,861 | +0.34(+0.75%) |
Mar 04, 2021 | 46.70 | 47.23 | 44.85 | 45.17 | 1,798,148 | -1.71(-3.65%) |
Mar 03, 2021 | 46.70 | 47.54 | 46.28 | 46.88 | 1,805,176 | -0.19(-0.39%) |
Mar 02, 2021 | 47.80 | 48.00 | 47.07 | 47.07 | 1,348,987 | -0.78(-1.63%) |
Mar 01, 2021 | 47.08 | 48.47 | 46.85 | 47.85 | 1,234,489 | +1.33(+2.85%) |
Feb 26, 2021 | 46.70 | 48.45 | 46.48 | 46.52 | 1,343,960 | -0.18(-0.38%) |
Feb 25, 2021 | 48.88 | 49.13 | 45.69 | 46.69 | 2,583,398 | -2.28(-4.65%) |
Feb 24, 2021 | 49.48 | 50.00 | 48.68 | 48.97 | 1,630,088 | -0.51(-1.04%) |
Feb 23, 2021 | 49.84 | 49.84 | 48.24 | 49.48 | 1,746,326 | -0.40(-0.80%) |
Feb 22, 2021 | 50.16 | 50.56 | 49.66 | 49.88 | 757,757 | -0.46(-0.91%) |
Feb 19, 2021 | 50.52 | 50.86 | 50.04 | 50.34 | 607,656 | +0.09(+0.18%) |
Feb 18, 2021 | 49.90 | 50.56 | 49.70 | 50.25 | 467,969 | +0.35(+0.71%) |
Feb 17, 2021 | 50.14 | 50.55 | 49.36 | 49.90 | 697,576 | -0.30(-0.60%) |
Feb 16, 2021 | 50.70 | 50.83 | 49.74 | 50.20 | 837,277 | -0.19(-0.37%) |
Feb 12, 2021 | 51.00 | 51.32 | 49.93 | 50.39 | 686,381 | -0.58(-1.13%) |
Feb 11, 2021 | 49.58 | 52.14 | 49.58 | 50.96 | 1,164,193 | +2.04(+4.16%) |
Feb 10, 2021 | 49.08 | 49.68 | 48.85 | 48.93 | 919,925 | +0.00(+0.00%) |
Feb 09, 2021 | 49.24 | 49.44 | 48.47 | 48.93 | 846,253 | -0.19(-0.38%) |
Feb 08, 2021 | 48.39 | 49.15 | 48.08 | 49.11 | 896,558 | +0.73(+1.50%) |
Feb 05, 2021 | 48.44 | 48.95 | 48.20 | 48.39 | 554,006 | +0.06(+0.13%) |
Feb 04, 2021 | 47.71 | 48.43 | 47.41 | 48.32 | 580,132 | +0.53(+1.11%) |
Feb 03, 2021 | 47.64 | 48.18 | 47.47 | 47.79 | 354,109 | -0.09(-0.18%) |
Feb 02, 2021 | 47.71 | 48.00 | 46.99 | 47.88 | 545,680 | +0.50(+1.05%) |