Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 60.66 | 61.36 | 60.33 | 60.55 | 1,609,537 | -0.23(-0.38%) |
Apr 29, 2021 | 61.21 | 61.49 | 60.38 | 60.78 | 1,850,607 | -0.25(-0.41%) |
Apr 28, 2021 | 59.15 | 61.32 | 58.80 | 61.03 | 3,251,931 | +3.38(+5.86%) |
Apr 27, 2021 | 58.06 | 58.28 | 57.51 | 57.65 | 3,309,879 | -0.02(-0.03%) |
Apr 26, 2021 | 57.31 | 58.11 | 56.90 | 57.67 | 3,367,807 | +0.77(+1.35%) |
Apr 23, 2021 | 56.80 | 57.08 | 56.32 | 56.90 | 1,597,587 | +0.38(+0.66%) |
Apr 22, 2021 | 56.25 | 56.85 | 55.74 | 56.53 | 3,563,147 | +0.26(+0.46%) |
Apr 21, 2021 | 56.52 | 56.83 | 56.19 | 56.27 | 2,438,387 | -0.51(-0.90%) |
Apr 20, 2021 | 56.85 | 57.12 | 56.03 | 56.78 | 3,268,439 | -0.51(-0.89%) |
Apr 19, 2021 | 58.34 | 58.49 | 57.28 | 57.29 | 1,208,363 | -0.55(-0.95%) |
Apr 16, 2021 | 57.85 | 58.27 | 57.56 | 57.84 | 823,733 | +0.29(+0.50%) |
Apr 15, 2021 | 57.77 | 57.99 | 57.33 | 57.55 | 1,137,234 | -0.07(-0.12%) |
Apr 14, 2021 | 57.71 | 58.12 | 57.32 | 57.61 | 966,433 | -0.35(-0.60%) |
Apr 13, 2021 | 57.92 | 58.53 | 57.78 | 57.96 | 1,410,028 | +0.19(+0.33%) |
Apr 12, 2021 | 57.43 | 57.87 | 57.34 | 57.77 | 1,628,718 | +0.17(+0.30%) |
Apr 09, 2021 | 57.44 | 58.00 | 56.90 | 57.60 | 1,463,433 | -0.33(-0.56%) |
Apr 08, 2021 | 58.11 | 58.79 | 57.73 | 57.92 | 1,583,064 | +0.41(+0.72%) |
Apr 07, 2021 | 57.44 | 57.77 | 56.55 | 57.51 | 1,701,498 | -0.11(-0.18%) |
Apr 06, 2021 | 57.20 | 58.00 | 57.02 | 57.61 | 2,145,908 | +0.64(+1.11%) |
Apr 05, 2021 | 57.10 | 57.40 | 56.77 | 56.98 | 1,235,645 | +0.08(+0.14%) |
Apr 01, 2021 | 57.67 | 57.69 | 56.78 | 56.90 | 1,107,109 | -0.08(-0.14%) |
Mar 31, 2021 | 56.55 | 57.43 | 56.30 | 56.98 | 2,869,955 | +0.56(+0.99%) |
Mar 30, 2021 | 55.85 | 56.94 | 55.82 | 56.42 | 1,456,500 | +0.21(+0.38%) |
Mar 29, 2021 | 57.26 | 57.26 | 55.71 | 56.21 | 1,954,748 | -0.97(-1.70%) |
Mar 26, 2021 | 57.40 | 57.74 | 56.11 | 57.18 | 1,935,830 | -0.29(-0.50%) |
Mar 25, 2021 | 57.69 | 58.35 | 56.98 | 57.47 | 1,727,616 | -0.55(-0.95%) |
Mar 24, 2021 | 57.79 | 58.38 | 57.27 | 58.02 | 2,301,949 | +0.11(+0.18%) |
Mar 23, 2021 | 58.47 | 58.56 | 57.76 | 57.91 | 1,356,669 | -0.94(-1.60%) |
Mar 22, 2021 | 58.62 | 59.50 | 58.34 | 58.86 | 1,437,329 | +0.59(+1.01%) |
Mar 19, 2021 | 58.32 | 58.79 | 57.93 | 58.27 | 2,714,672 | +0.00(+0.00%) |
Mar 18, 2021 | 58.77 | 59.02 | 57.79 | 58.27 | 1,279,757 | -0.67(-1.14%) |
Mar 17, 2021 | 59.65 | 59.65 | 58.70 | 58.94 | 2,475,322 | -0.87(-1.45%) |
Mar 16, 2021 | 60.27 | 60.96 | 59.65 | 59.81 | 1,824,909 | -0.51(-0.85%) |
Mar 15, 2021 | 58.89 | 60.54 | 57.93 | 60.32 | 2,344,387 | +1.44(+2.45%) |
Mar 12, 2021 | 59.06 | 59.12 | 58.32 | 58.88 | 1,109,810 | -0.45(-0.76%) |
Mar 11, 2021 | 58.77 | 59.56 | 58.69 | 59.33 | 1,581,554 | +0.97(+1.67%) |
Mar 10, 2021 | 59.17 | 59.38 | 57.94 | 58.36 | 2,087,099 | -0.82(-1.38%) |
Mar 09, 2021 | 58.83 | 59.75 | 58.80 | 59.17 | 2,175,217 | +0.50(+0.85%) |
Mar 08, 2021 | 58.14 | 59.18 | 57.96 | 58.67 | 2,679,423 | +0.53(+0.91%) |
Mar 05, 2021 | 57.63 | 58.88 | 56.93 | 58.14 | 2,448,234 | +1.19(+2.10%) |
Mar 04, 2021 | 57.55 | 58.80 | 56.71 | 56.95 | 3,156,713 | -0.41(-0.72%) |
Mar 03, 2021 | 57.35 | 58.48 | 57.32 | 57.36 | 1,626,492 | +0.29(+0.51%) |
Mar 02, 2021 | 57.23 | 57.62 | 56.92 | 57.08 | 3,582,837 | -0.39(-0.69%) |
Mar 01, 2021 | 58.17 | 58.62 | 57.04 | 57.47 | 1,921,373 | +0.00(+0.00%) |
Feb 26, 2021 | 57.40 | 58.43 | 57.04 | 57.47 | 3,838,832 | -0.31(-0.53%) |
Feb 25, 2021 | 58.08 | 58.52 | 57.05 | 57.78 | 4,002,708 | -0.16(-0.28%) |
Feb 24, 2021 | 57.62 | 58.32 | 56.95 | 57.94 | 2,010,758 | +0.20(+0.35%) |
Feb 23, 2021 | 58.90 | 58.90 | 57.13 | 57.74 | 4,202,542 | -1.33(-2.24%) |
Feb 22, 2021 | 60.11 | 60.24 | 58.31 | 59.06 | 3,154,332 | -1.02(-1.69%) |
Feb 19, 2021 | 61.22 | 61.65 | 60.01 | 60.08 | 2,419,418 | -0.71(-1.17%) |
Feb 18, 2021 | 60.65 | 61.38 | 60.00 | 60.79 | 2,342,920 | -0.85(-1.37%) |
Feb 17, 2021 | 61.53 | 62.08 | 60.99 | 61.64 | 2,934,177 | -0.16(-0.26%) |
Feb 16, 2021 | 59.95 | 62.07 | 59.95 | 61.80 | 3,051,907 | +1.69(+2.81%) |
Feb 12, 2021 | 59.20 | 60.30 | 59.07 | 60.11 | 860,269 | +0.81(+1.36%) |
Feb 11, 2021 | 58.42 | 59.51 | 58.20 | 59.30 | 1,481,660 | +1.20(+2.07%) |
Feb 10, 2021 | 59.11 | 60.02 | 57.90 | 58.10 | 2,956,606 | -0.54(-0.92%) |
Feb 09, 2021 | 57.55 | 60.00 | 57.24 | 58.64 | 3,121,714 | +1.34(+2.35%) |
Feb 08, 2021 | 55.43 | 57.35 | 54.89 | 57.30 | 3,030,587 | +2.18(+3.96%) |
Feb 05, 2021 | 54.34 | 55.62 | 54.23 | 55.12 | 2,641,305 | +1.35(+2.52%) |
Feb 04, 2021 | 53.78 | 54.43 | 52.85 | 53.76 | 3,321,820 | -1.25(-2.27%) |
Feb 03, 2021 | 56.19 | 57.61 | 54.86 | 55.01 | 2,567,157 | -1.17(-2.09%) |
Feb 02, 2021 | 56.30 | 57.29 | 55.88 | 56.18 | 1,657,534 | +0.69(+1.25%) |