Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 58.66 | 58.95 | 57.58 | 57.65 | 2,779,287 | -1.59(-2.69%) |
Apr 29, 2021 | 60.15 | 60.21 | 58.69 | 59.24 | 3,099,086 | -0.76(-1.27%) |
Apr 28, 2021 | 59.05 | 60.31 | 58.98 | 60.01 | 1,721,290 | +0.91(+1.54%) |
Apr 27, 2021 | 59.20 | 59.40 | 58.89 | 59.09 | 2,579,590 | -0.87(-1.45%) |
Apr 26, 2021 | 59.64 | 60.16 | 59.47 | 59.97 | 2,717,097 | +0.79(+1.34%) |
Apr 23, 2021 | 58.35 | 59.39 | 58.00 | 59.17 | 2,150,155 | +1.66(+2.89%) |
Apr 22, 2021 | 57.93 | 57.95 | 57.26 | 57.51 | 3,368,835 | -1.08(-1.84%) |
Apr 21, 2021 | 56.97 | 58.67 | 56.77 | 58.59 | 3,724,108 | +1.17(+2.04%) |
Apr 20, 2021 | 58.63 | 58.68 | 57.11 | 57.41 | 2,010,515 | -1.32(-2.24%) |
Apr 19, 2021 | 58.88 | 59.40 | 58.47 | 58.73 | 1,821,902 | +0.29(+0.50%) |
Apr 16, 2021 | 59.03 | 59.04 | 58.10 | 58.44 | 1,902,793 | -0.25(-0.43%) |
Apr 15, 2021 | 58.41 | 58.86 | 58.10 | 58.69 | 3,022,283 | +1.08(+1.87%) |
Apr 14, 2021 | 56.38 | 57.86 | 56.32 | 57.61 | 3,112,287 | +1.93(+3.47%) |
Apr 13, 2021 | 55.85 | 55.88 | 55.28 | 55.68 | 1,718,473 | +0.20(+0.36%) |
Apr 12, 2021 | 55.72 | 55.74 | 55.19 | 55.48 | 1,811,207 | -0.56(-1.00%) |
Apr 09, 2021 | 55.97 | 56.23 | 55.58 | 56.04 | 2,201,647 | -0.40(-0.70%) |
Apr 08, 2021 | 56.39 | 56.46 | 55.96 | 56.44 | 1,460,210 | +0.06(+0.11%) |
Apr 07, 2021 | 56.08 | 56.72 | 55.91 | 56.38 | 2,684,835 | +1.01(+1.83%) |
Apr 06, 2021 | 56.32 | 56.34 | 55.24 | 55.36 | 1,904,984 | -1.01(-1.79%) |
Apr 05, 2021 | 55.73 | 56.72 | 55.70 | 56.37 | 1,725,456 | +1.27(+2.30%) |
Apr 01, 2021 | 55.28 | 55.28 | 54.28 | 55.10 | 2,619,259 | +0.12(+0.22%) |
Mar 31, 2021 | 55.13 | 55.43 | 54.97 | 54.98 | 2,447,355 | -0.25(-0.44%) |
Mar 30, 2021 | 55.04 | 55.51 | 54.59 | 55.23 | 4,768,125 | -0.10(-0.17%) |
Mar 29, 2021 | 55.43 | 55.53 | 54.81 | 55.32 | 2,270,047 | -0.39(-0.70%) |
Mar 26, 2021 | 54.79 | 55.78 | 54.67 | 55.71 | 2,784,335 | +2.10(+3.92%) |
Mar 25, 2021 | 53.41 | 53.68 | 52.56 | 53.61 | 3,382,459 | -0.25(-0.47%) |
Mar 24, 2021 | 53.76 | 54.40 | 53.74 | 53.86 | 2,933,988 | +0.36(+0.67%) |
Mar 23, 2021 | 54.31 | 54.66 | 53.36 | 53.51 | 3,242,939 | -1.30(-2.37%) |
Mar 22, 2021 | 54.88 | 54.97 | 54.25 | 54.81 | 2,459,844 | +0.27(+0.49%) |
Mar 19, 2021 | 55.05 | 55.16 | 54.37 | 54.54 | 2,570,796 | -0.84(-1.52%) |
Mar 18, 2021 | 56.68 | 56.75 | 55.32 | 55.38 | 2,386,823 | -1.32(-2.32%) |
Mar 17, 2021 | 56.18 | 56.93 | 55.81 | 56.69 | 2,399,807 | -0.24(-0.42%) |
Mar 16, 2021 | 57.65 | 57.68 | 56.82 | 56.93 | 2,890,469 | -0.95(-1.64%) |
Mar 15, 2021 | 57.86 | 58.25 | 57.28 | 57.88 | 3,145,008 | -1.21(-2.05%) |
Mar 12, 2021 | 58.06 | 59.15 | 57.77 | 59.09 | 2,957,110 | +0.38(+0.65%) |
Mar 11, 2021 | 58.63 | 58.79 | 58.27 | 58.71 | 2,619,795 | +0.90(+1.55%) |
Mar 10, 2021 | 58.49 | 58.84 | 57.49 | 57.82 | 4,264,332 | -2.11(-3.52%) |
Mar 09, 2021 | 59.45 | 60.47 | 58.20 | 59.93 | 6,322,330 | -0.13(-0.21%) |
Mar 08, 2021 | 59.97 | 60.52 | 59.65 | 60.05 | 3,722,121 | -0.46(-0.76%) |
Mar 05, 2021 | 59.85 | 60.75 | 58.87 | 60.51 | 5,452,310 | +0.29(+0.49%) |
Mar 04, 2021 | 61.03 | 61.46 | 59.41 | 60.22 | 7,439,465 | -3.96(-6.17%) |
Mar 03, 2021 | 63.21 | 64.83 | 63.02 | 64.18 | 4,758,957 | +0.71(+1.12%) |
Mar 02, 2021 | 62.60 | 63.88 | 62.57 | 63.47 | 4,032,862 | +1.06(+1.70%) |
Mar 01, 2021 | 61.02 | 62.65 | 61.01 | 62.41 | 2,984,109 | +2.26(+3.75%) |
Feb 26, 2021 | 61.22 | 61.42 | 59.81 | 60.15 | 4,363,034 | -1.69(-2.73%) |
Feb 25, 2021 | 63.49 | 63.78 | 61.53 | 61.84 | 3,427,604 | -1.35(-2.13%) |
Feb 24, 2021 | 62.07 | 63.35 | 61.81 | 63.18 | 3,328,712 | +0.86(+1.39%) |
Feb 23, 2021 | 61.69 | 62.36 | 60.25 | 62.32 | 4,238,524 | +0.87(+1.42%) |
Feb 22, 2021 | 60.65 | 62.02 | 60.39 | 61.45 | 3,615,373 | +1.14(+1.89%) |
Feb 19, 2021 | 60.53 | 60.79 | 59.93 | 60.31 | 3,685,944 | +0.25(+0.41%) |
Feb 18, 2021 | 60.47 | 60.47 | 59.34 | 60.06 | 2,662,344 | +0.18(+0.30%) |
Feb 17, 2021 | 60.32 | 60.32 | 59.35 | 59.88 | 2,475,896 | +0.07(+0.12%) |
Feb 16, 2021 | 58.79 | 60.38 | 58.53 | 59.81 | 5,279,725 | +4.04(+7.25%) |
Feb 12, 2021 | 54.97 | 55.94 | 54.86 | 55.77 | 2,188,900 | +0.52(+0.95%) |
Feb 11, 2021 | 55.24 | 55.50 | 54.74 | 55.24 | 3,238,083 | -0.07(-0.13%) |
Feb 10, 2021 | 56.00 | 56.09 | 54.69 | 55.31 | 3,017,084 | +0.10(+0.19%) |
Feb 09, 2021 | 54.82 | 55.40 | 54.36 | 55.21 | 3,560,887 | +0.02(+0.04%) |
Feb 08, 2021 | 54.55 | 55.20 | 54.52 | 55.19 | 2,442,575 | +1.48(+2.76%) |
Feb 05, 2021 | 53.44 | 53.75 | 53.01 | 53.71 | 2,973,769 | +0.62(+1.16%) |
Feb 04, 2021 | 52.87 | 53.17 | 52.62 | 53.09 | 2,043,156 | -0.04(-0.07%) |
Feb 03, 2021 | 53.06 | 53.32 | 52.67 | 53.13 | 3,290,492 | -0.05(-0.09%) |
Feb 02, 2021 | 53.22 | 53.41 | 52.70 | 53.18 | 3,272,230 | -0.97(-1.80%) |