Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 57.83 | 58.27 | 56.99 | 58.11 | 6,997,232 | +0.06(+0.11%) |
Apr 29, 2021 | 58.64 | 60.16 | 57.77 | 58.04 | 9,788,103 | +0.59(+1.04%) |
Apr 28, 2021 | 57.76 | 58.06 | 57.36 | 57.45 | 2,323,016 | -0.22(-0.38%) |
Apr 27, 2021 | 58.08 | 58.12 | 57.61 | 57.67 | 2,340,641 | -0.39(-0.66%) |
Apr 26, 2021 | 58.48 | 58.60 | 57.86 | 58.05 | 2,183,128 | -0.07(-0.12%) |
Apr 23, 2021 | 58.19 | 58.31 | 57.71 | 58.12 | 2,412,470 | +0.27(+0.46%) |
Apr 22, 2021 | 58.29 | 58.66 | 57.75 | 57.85 | 2,868,139 | -0.22(-0.37%) |
Apr 21, 2021 | 57.57 | 58.24 | 57.31 | 58.07 | 2,923,233 | +0.63(+1.09%) |
Apr 20, 2021 | 56.37 | 57.51 | 56.28 | 57.44 | 3,175,949 | +1.05(+1.86%) |
Apr 19, 2021 | 56.27 | 56.48 | 55.77 | 56.39 | 2,520,382 | +0.27(+0.48%) |
Apr 16, 2021 | 56.25 | 56.43 | 55.96 | 56.13 | 2,911,371 | +0.08(+0.15%) |
Apr 15, 2021 | 55.20 | 56.07 | 55.03 | 56.04 | 3,120,431 | +1.31(+2.39%) |
Apr 14, 2021 | 55.25 | 55.31 | 54.66 | 54.74 | 2,104,754 | -0.54(-0.97%) |
Apr 13, 2021 | 54.69 | 55.30 | 54.62 | 55.27 | 2,462,256 | +0.28(+0.50%) |
Apr 12, 2021 | 54.75 | 55.05 | 54.19 | 54.99 | 2,412,113 | +0.40(+0.74%) |
Apr 09, 2021 | 54.85 | 54.99 | 54.41 | 54.59 | 2,639,471 | -0.18(-0.34%) |
Apr 08, 2021 | 54.89 | 55.10 | 54.70 | 54.78 | 2,096,569 | -0.12(-0.21%) |
Apr 07, 2021 | 54.52 | 55.00 | 54.39 | 54.89 | 2,581,024 | +0.35(+0.64%) |
Apr 06, 2021 | 54.55 | 54.80 | 54.12 | 54.54 | 3,696,069 | -0.10(-0.18%) |
Apr 05, 2021 | 54.63 | 54.81 | 54.03 | 54.64 | 2,946,146 | +0.12(+0.22%) |
Apr 01, 2021 | 53.54 | 54.56 | 53.29 | 54.53 | 3,057,292 | +1.35(+2.54%) |
Mar 31, 2021 | 53.44 | 53.82 | 53.11 | 53.18 | 2,970,684 | -0.32(-0.60%) |
Mar 30, 2021 | 53.36 | 53.73 | 53.17 | 53.50 | 2,724,634 | -0.08(-0.14%) |
Mar 29, 2021 | 53.57 | 53.90 | 52.94 | 53.58 | 2,644,104 | -0.01(-0.02%) |
Mar 26, 2021 | 53.47 | 53.89 | 52.91 | 53.58 | 2,340,325 | +0.26(+0.48%) |
Mar 25, 2021 | 52.61 | 53.43 | 52.07 | 53.32 | 2,483,697 | +0.57(+1.08%) |
Mar 24, 2021 | 52.52 | 53.59 | 52.47 | 52.76 | 3,506,997 | +0.23(+0.44%) |
Mar 23, 2021 | 52.10 | 52.85 | 51.98 | 52.52 | 3,912,347 | +0.41(+0.78%) |
Mar 22, 2021 | 51.56 | 52.36 | 51.26 | 52.11 | 4,160,988 | +0.59(+1.15%) |
Mar 19, 2021 | 52.67 | 52.88 | 51.34 | 51.52 | 13,223,014 | -1.22(-2.31%) |
Mar 18, 2021 | 53.01 | 53.30 | 52.50 | 52.74 | 3,142,985 | -0.56(-1.05%) |
Mar 17, 2021 | 53.23 | 53.57 | 52.94 | 53.30 | 3,341,234 | -0.07(-0.13%) |
Mar 16, 2021 | 53.40 | 53.78 | 52.81 | 53.37 | 3,363,449 | +0.03(+0.06%) |
Mar 15, 2021 | 52.76 | 53.63 | 52.33 | 53.33 | 3,795,722 | +0.83(+1.57%) |
Mar 12, 2021 | 51.60 | 52.55 | 51.26 | 52.51 | 3,259,581 | +0.93(+1.80%) |
Mar 11, 2021 | 51.46 | 52.15 | 50.60 | 51.58 | 3,756,029 | +0.33(+0.65%) |
Mar 10, 2021 | 50.70 | 51.58 | 50.63 | 51.25 | 3,995,446 | +0.59(+1.17%) |
Mar 09, 2021 | 50.46 | 51.41 | 50.07 | 50.65 | 3,838,243 | +0.23(+0.45%) |
Mar 08, 2021 | 50.14 | 51.03 | 49.80 | 50.43 | 4,380,688 | +0.40(+0.80%) |
Mar 05, 2021 | 49.79 | 50.11 | 48.62 | 50.03 | 4,537,789 | +0.43(+0.86%) |
Mar 04, 2021 | 50.56 | 50.84 | 48.98 | 49.60 | 5,175,821 | -1.11(-2.19%) |
Mar 03, 2021 | 50.37 | 51.31 | 50.31 | 50.71 | 3,737,671 | +0.34(+0.68%) |
Mar 02, 2021 | 50.48 | 50.66 | 49.82 | 50.37 | 4,085,495 | -0.12(-0.23%) |
Mar 01, 2021 | 51.04 | 51.52 | 50.44 | 50.49 | 3,512,227 | +0.21(+0.41%) |
Feb 26, 2021 | 51.20 | 51.68 | 50.23 | 50.28 | 3,953,636 | -0.91(-1.79%) |
Feb 25, 2021 | 51.97 | 53.02 | 50.76 | 51.19 | 3,886,795 | -0.65(-1.25%) |
Feb 24, 2021 | 51.81 | 52.07 | 51.48 | 51.84 | 4,322,091 | -0.01(-0.02%) |
Feb 23, 2021 | 52.04 | 52.22 | 51.13 | 51.85 | 4,697,143 | +0.23(+0.45%) |
Feb 22, 2021 | 50.92 | 51.86 | 50.79 | 51.62 | 4,271,607 | +0.84(+1.65%) |
Feb 19, 2021 | 50.89 | 51.62 | 50.73 | 50.78 | 3,332,554 | +0.14(+0.28%) |
Feb 18, 2021 | 51.22 | 51.32 | 50.57 | 50.64 | 3,856,909 | -0.70(-1.36%) |
Feb 17, 2021 | 51.21 | 51.49 | 50.78 | 51.33 | 2,251,335 | +0.05(+0.10%) |
Feb 16, 2021 | 52.11 | 52.21 | 50.94 | 51.28 | 3,245,659 | -0.63(-1.22%) |
Feb 12, 2021 | 52.05 | 52.47 | 51.62 | 51.92 | 2,175,905 | -0.39(-0.75%) |
Feb 11, 2021 | 52.07 | 52.39 | 51.86 | 52.31 | 2,553,257 | +0.36(+0.69%) |
Feb 10, 2021 | 51.63 | 52.77 | 51.49 | 51.95 | 4,153,631 | +0.63(+1.23%) |
Feb 09, 2021 | 50.69 | 51.36 | 50.62 | 51.32 | 2,569,328 | +0.70(+1.38%) |
Feb 08, 2021 | 50.88 | 50.95 | 50.52 | 50.62 | 2,298,705 | -0.23(-0.46%) |
Feb 05, 2021 | 50.82 | 51.06 | 50.69 | 50.85 | 1,897,510 | +0.19(+0.38%) |
Feb 04, 2021 | 50.35 | 51.07 | 50.25 | 50.66 | 2,281,598 | +0.41(+0.81%) |
Feb 03, 2021 | 49.92 | 50.38 | 49.58 | 50.25 | 2,766,588 | +0.12(+0.23%) |
Feb 02, 2021 | 50.00 | 50.52 | 49.71 | 50.14 | 2,746,140 | +0.13(+0.27%) |