Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 55.09 | 55.99 | 55.02 | 55.41 | 5,840,955 | +0.09(+0.16%) |
Apr 29, 2021 | 56.15 | 56.43 | 54.03 | 55.33 | 9,419,028 | -1.68(-2.94%) |
Apr 28, 2021 | 56.63 | 57.49 | 56.42 | 57.00 | 6,314,856 | -0.01(-0.02%) |
Apr 27, 2021 | 57.87 | 58.04 | 56.95 | 57.01 | 4,951,025 | -0.95(-1.64%) |
Apr 26, 2021 | 58.36 | 58.43 | 57.86 | 57.96 | 4,564,333 | -0.39(-0.67%) |
Apr 23, 2021 | 58.96 | 59.17 | 58.15 | 58.35 | 5,494,183 | +0.02(+0.03%) |
Apr 22, 2021 | 58.80 | 58.95 | 57.91 | 58.34 | 5,390,243 | -0.99(-1.68%) |
Apr 21, 2021 | 58.63 | 59.48 | 58.26 | 59.33 | 5,820,860 | +0.87(+1.49%) |
Apr 20, 2021 | 57.68 | 58.89 | 57.47 | 58.46 | 6,519,159 | +0.88(+1.53%) |
Apr 19, 2021 | 57.89 | 57.97 | 56.94 | 57.58 | 6,162,344 | -0.50(-0.86%) |
Apr 16, 2021 | 58.21 | 58.49 | 57.62 | 58.08 | 7,206,308 | +0.56(+0.97%) |
Apr 15, 2021 | 55.58 | 57.90 | 55.43 | 57.52 | 8,790,466 | +2.60(+4.74%) |
Apr 14, 2021 | 55.39 | 55.64 | 54.76 | 54.92 | 4,478,132 | -0.36(-0.64%) |
Apr 13, 2021 | 54.06 | 55.42 | 53.98 | 55.27 | 6,789,296 | +1.46(+2.71%) |
Apr 12, 2021 | 54.38 | 54.49 | 53.66 | 53.82 | 6,045,963 | -0.80(-1.46%) |
Apr 09, 2021 | 54.09 | 54.86 | 54.00 | 54.61 | 5,500,152 | -0.26(-0.47%) |
Apr 08, 2021 | 55.34 | 55.80 | 54.79 | 54.87 | 7,867,763 | -0.19(-0.34%) |
Apr 07, 2021 | 55.76 | 56.08 | 54.77 | 55.06 | 6,341,717 | -0.70(-1.26%) |
Apr 06, 2021 | 55.76 | 56.32 | 55.53 | 55.76 | 7,046,783 | +0.28(+0.50%) |
Apr 05, 2021 | 55.05 | 56.05 | 54.78 | 55.48 | 6,915,522 | +0.60(+1.10%) |
Apr 01, 2021 | 54.19 | 54.97 | 53.50 | 54.88 | 7,336,389 | +1.37(+2.56%) |
Mar 31, 2021 | 53.17 | 54.13 | 52.84 | 53.51 | 8,052,436 | +0.35(+0.65%) |
Mar 30, 2021 | 54.13 | 54.22 | 52.79 | 53.17 | 7,206,848 | -2.02(-3.67%) |
Mar 29, 2021 | 54.37 | 55.24 | 53.68 | 55.19 | 6,960,384 | +0.59(+1.07%) |
Mar 26, 2021 | 53.21 | 54.71 | 53.04 | 54.61 | 7,810,315 | +1.44(+2.71%) |
Mar 25, 2021 | 53.33 | 53.66 | 52.62 | 53.17 | 6,669,324 | -0.44(-0.81%) |
Mar 24, 2021 | 53.42 | 53.96 | 53.24 | 53.60 | 6,311,725 | +0.22(+0.42%) |
Mar 23, 2021 | 53.98 | 53.98 | 53.11 | 53.38 | 6,453,861 | -0.68(-1.26%) |
Mar 22, 2021 | 54.36 | 54.61 | 53.60 | 54.06 | 7,145,772 | -0.92(-1.68%) |
Mar 19, 2021 | 55.30 | 55.50 | 54.65 | 54.99 | 35,237,308 | -0.29(-0.53%) |
Mar 18, 2021 | 55.17 | 56.50 | 55.09 | 55.28 | 9,543,929 | -0.63(-1.13%) |
Mar 17, 2021 | 54.55 | 56.22 | 53.98 | 55.91 | 8,775,180 | +1.02(+1.86%) |
Mar 16, 2021 | 54.49 | 55.39 | 54.11 | 54.89 | 9,296,327 | +0.36(+0.65%) |
Mar 15, 2021 | 52.89 | 55.01 | 52.72 | 54.53 | 12,676,142 | +2.16(+4.12%) |
Mar 12, 2021 | 51.03 | 52.40 | 50.92 | 52.38 | 6,382,231 | +0.48(+0.92%) |
Mar 11, 2021 | 52.01 | 52.08 | 51.24 | 51.90 | 7,198,682 | +0.24(+0.46%) |
Mar 10, 2021 | 51.47 | 52.23 | 50.86 | 51.66 | 7,885,536 | +0.83(+1.62%) |
Mar 09, 2021 | 51.10 | 51.60 | 50.57 | 50.83 | 7,421,992 | +0.76(+1.53%) |
Mar 08, 2021 | 50.49 | 50.51 | 49.39 | 50.07 | 7,906,302 | -0.31(-0.62%) |
Mar 05, 2021 | 49.40 | 50.61 | 48.89 | 50.38 | 8,920,798 | +1.17(+2.38%) |
Mar 04, 2021 | 49.07 | 50.17 | 48.65 | 49.21 | 9,283,748 | +0.08(+0.16%) |
Mar 03, 2021 | 49.21 | 49.60 | 48.45 | 49.13 | 8,198,782 | -0.82(-1.64%) |
Mar 02, 2021 | 48.26 | 50.46 | 48.20 | 49.94 | 10,538,474 | +1.89(+3.93%) |
Mar 01, 2021 | 48.35 | 48.92 | 47.73 | 48.05 | 7,529,052 | +0.24(+0.50%) |
Feb 26, 2021 | 48.77 | 49.10 | 47.64 | 47.82 | 11,926,123 | -1.53(-3.10%) |
Feb 25, 2021 | 49.87 | 50.54 | 49.05 | 49.35 | 7,658,936 | -0.84(-1.68%) |
Feb 24, 2021 | 49.66 | 50.73 | 49.09 | 50.19 | 6,972,120 | +0.21(+0.42%) |
Feb 23, 2021 | 50.47 | 50.54 | 49.07 | 49.98 | 8,613,471 | -0.57(-1.13%) |
Feb 22, 2021 | 50.24 | 50.74 | 49.71 | 50.55 | 11,583,298 | +0.72(+1.45%) |
Feb 19, 2021 | 50.92 | 50.92 | 49.25 | 49.83 | 9,893,381 | -0.61(-1.20%) |
Feb 18, 2021 | 50.10 | 51.10 | 49.29 | 50.44 | 9,172,798 | +0.33(+0.65%) |
Feb 17, 2021 | 50.12 | 50.76 | 49.58 | 50.11 | 9,729,042 | -0.71(-1.40%) |
Feb 16, 2021 | 51.47 | 51.56 | 50.52 | 50.82 | 8,231,827 | -1.00(-1.93%) |
Feb 12, 2021 | 50.92 | 52.09 | 50.60 | 51.83 | 4,303,398 | +0.49(+0.96%) |
Feb 11, 2021 | 52.42 | 52.76 | 51.29 | 51.33 | 6,036,733 | -1.16(-2.21%) |
Feb 10, 2021 | 53.35 | 53.46 | 52.36 | 52.49 | 5,172,267 | -0.27(-0.52%) |
Feb 09, 2021 | 53.40 | 53.44 | 52.56 | 52.77 | 5,030,344 | -0.36(-0.68%) |
Feb 08, 2021 | 52.73 | 53.57 | 52.50 | 53.13 | 7,103,927 | +0.98(+1.89%) |
Feb 05, 2021 | 51.03 | 52.27 | 50.51 | 52.14 | 7,049,430 | +1.44(+2.84%) |
Feb 04, 2021 | 50.60 | 50.98 | 49.77 | 50.70 | 13,825,251 | -1.10(-2.12%) |
Feb 03, 2021 | 52.51 | 52.85 | 51.76 | 51.80 | 10,837,059 | -0.63(-1.21%) |
Feb 02, 2021 | 52.00 | 53.33 | 51.72 | 52.43 | 7,093,326 | -0.22(-0.42%) |