Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 55.89 | 55.89 | 54.92 | 55.17 | 458,011 | -0.95(-1.69%) |
Apr 29, 2021 | 56.49 | 56.83 | 55.87 | 56.12 | 139,298 | +0.34(+0.60%) |
Apr 28, 2021 | 55.25 | 56.08 | 55.12 | 55.78 | 122,841 | +0.86(+1.56%) |
Apr 27, 2021 | 54.26 | 55.39 | 54.05 | 54.92 | 142,173 | +0.11(+0.20%) |
Apr 26, 2021 | 54.61 | 55.40 | 53.95 | 54.82 | 145,283 | +0.26(+0.47%) |
Apr 23, 2021 | 53.89 | 54.94 | 53.47 | 54.56 | 129,309 | +1.23(+2.31%) |
Apr 22, 2021 | 54.24 | 54.41 | 53.33 | 53.33 | 99,326 | -0.71(-1.32%) |
Apr 21, 2021 | 53.06 | 54.17 | 53.06 | 54.04 | 109,390 | +0.75(+1.40%) |
Apr 20, 2021 | 53.93 | 54.15 | 52.58 | 53.29 | 120,059 | -0.74(-1.37%) |
Apr 19, 2021 | 55.23 | 55.24 | 53.68 | 54.03 | 146,195 | -0.35(-0.64%) |
Apr 16, 2021 | 54.19 | 54.74 | 53.83 | 54.38 | 83,464 | +0.63(+1.17%) |
Apr 15, 2021 | 54.10 | 54.10 | 53.24 | 53.75 | 116,021 | +0.06(+0.12%) |
Apr 14, 2021 | 53.18 | 54.28 | 53.18 | 53.68 | 84,584 | +0.38(+0.72%) |
Apr 13, 2021 | 55.02 | 55.38 | 53.18 | 53.30 | 236,222 | -1.71(-3.12%) |
Apr 12, 2021 | 53.68 | 55.08 | 53.45 | 55.02 | 158,374 | +1.84(+3.46%) |
Apr 09, 2021 | 52.58 | 53.24 | 52.34 | 53.17 | 202,573 | +0.85(+1.62%) |
Apr 08, 2021 | 52.44 | 52.44 | 51.42 | 52.33 | 226,460 | +0.60(+1.16%) |
Apr 07, 2021 | 53.35 | 53.35 | 51.45 | 51.72 | 163,359 | -0.95(-1.80%) |
Apr 06, 2021 | 52.70 | 52.94 | 52.35 | 52.67 | 134,039 | -0.21(-0.40%) |
Apr 05, 2021 | 53.62 | 53.62 | 52.31 | 52.88 | 113,945 | +0.42(+0.80%) |
Apr 01, 2021 | 51.91 | 52.75 | 51.06 | 52.46 | 125,360 | +0.49(+0.95%) |
Mar 31, 2021 | 52.84 | 53.02 | 51.92 | 51.97 | 188,583 | -0.99(-1.88%) |
Mar 30, 2021 | 52.93 | 53.17 | 52.38 | 52.96 | 130,746 | +0.50(+0.96%) |
Mar 29, 2021 | 52.88 | 53.62 | 51.95 | 52.46 | 174,053 | -0.51(-0.96%) |
Mar 26, 2021 | 52.15 | 53.09 | 51.29 | 52.97 | 186,012 | +1.58(+3.07%) |
Mar 25, 2021 | 49.77 | 51.52 | 49.27 | 51.40 | 155,259 | +1.64(+3.30%) |
Mar 24, 2021 | 49.49 | 51.59 | 49.31 | 49.76 | 197,347 | +0.88(+1.81%) |
Mar 23, 2021 | 50.07 | 51.01 | 48.72 | 48.87 | 143,771 | -1.97(-3.87%) |
Mar 22, 2021 | 52.50 | 52.50 | 49.37 | 50.84 | 298,297 | -2.13(-4.03%) |
Mar 19, 2021 | 54.23 | 54.68 | 52.61 | 52.97 | 685,810 | -1.38(-2.53%) |
Mar 18, 2021 | 54.49 | 56.04 | 54.06 | 54.35 | 292,844 | -0.11(-0.20%) |
Mar 17, 2021 | 53.65 | 54.47 | 53.04 | 54.46 | 236,389 | +0.99(+1.85%) |
Mar 16, 2021 | 52.22 | 53.51 | 52.13 | 53.47 | 161,894 | +0.83(+1.58%) |
Mar 15, 2021 | 53.00 | 53.26 | 52.22 | 52.64 | 204,176 | -0.77(-1.44%) |
Mar 12, 2021 | 52.61 | 53.75 | 52.50 | 53.41 | 159,540 | +1.10(+2.09%) |
Mar 11, 2021 | 52.03 | 52.39 | 50.95 | 52.31 | 225,872 | +0.60(+1.16%) |
Mar 10, 2021 | 50.59 | 51.93 | 50.36 | 51.72 | 130,975 | +1.14(+2.25%) |
Mar 09, 2021 | 51.37 | 51.70 | 50.55 | 50.58 | 167,216 | -0.80(-1.55%) |
Mar 08, 2021 | 49.55 | 51.66 | 49.22 | 51.37 | 202,795 | +1.83(+3.69%) |
Mar 05, 2021 | 48.41 | 49.62 | 47.57 | 49.55 | 213,125 | +1.79(+3.75%) |
Mar 04, 2021 | 47.45 | 48.28 | 46.74 | 47.75 | 220,607 | +0.30(+0.63%) |
Mar 03, 2021 | 46.80 | 48.07 | 46.09 | 47.45 | 180,443 | +0.96(+2.06%) |
Mar 02, 2021 | 45.92 | 47.12 | 45.61 | 46.49 | 259,809 | +0.61(+1.32%) |
Mar 01, 2021 | 44.65 | 46.25 | 44.10 | 45.89 | 194,639 | +2.17(+4.97%) |
Feb 26, 2021 | 43.90 | 44.41 | 42.62 | 43.72 | 295,215 | +0.31(+0.71%) |
Feb 25, 2021 | 42.38 | 45.26 | 42.38 | 43.41 | 387,003 | +1.14(+2.70%) |
Feb 24, 2021 | 42.53 | 42.57 | 40.87 | 42.27 | 342,114 | +0.46(+1.10%) |
Feb 23, 2021 | 42.75 | 42.86 | 41.57 | 41.81 | 363,943 | -1.00(-2.33%) |
Feb 22, 2021 | 43.42 | 44.19 | 42.72 | 42.80 | 339,822 | -0.54(-1.25%) |
Feb 19, 2021 | 42.80 | 43.54 | 42.48 | 43.35 | 115,898 | +0.69(+1.61%) |
Feb 18, 2021 | 42.94 | 43.18 | 42.31 | 42.66 | 109,246 | -0.43(-0.99%) |
Feb 17, 2021 | 43.21 | 43.54 | 42.89 | 43.08 | 122,051 | -0.42(-0.96%) |
Feb 16, 2021 | 44.35 | 44.50 | 43.09 | 43.50 | 154,184 | -0.62(-1.40%) |
Feb 12, 2021 | 43.51 | 44.88 | 43.51 | 44.11 | 131,145 | +0.23(+0.52%) |
Feb 11, 2021 | 44.80 | 44.94 | 43.21 | 43.89 | 157,897 | -0.66(-1.48%) |
Feb 10, 2021 | 44.77 | 45.00 | 43.97 | 44.55 | 119,129 | +0.22(+0.49%) |
Feb 09, 2021 | 44.19 | 44.64 | 43.73 | 44.33 | 106,086 | +0.12(+0.27%) |
Feb 08, 2021 | 43.94 | 44.31 | 43.52 | 44.21 | 114,407 | +0.56(+1.29%) |
Feb 05, 2021 | 43.37 | 43.86 | 42.76 | 43.65 | 119,102 | +1.00(+2.33%) |
Feb 04, 2021 | 42.20 | 42.92 | 41.61 | 42.66 | 227,232 | +0.33(+0.77%) |
Feb 03, 2021 | 41.81 | 42.39 | 41.54 | 42.33 | 154,536 | +0.33(+0.80%) |
Feb 02, 2021 | 42.55 | 42.73 | 41.71 | 42.00 | 140,009 | +0.07(+0.17%) |