Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 56.17 | 56.36 | 55.46 | 55.97 | 4,504,267 | -0.28(-0.49%) |
Apr 29, 2021 | 55.69 | 56.58 | 55.69 | 56.24 | 2,950,321 | +0.60(+1.08%) |
Apr 28, 2021 | 55.93 | 56.22 | 55.46 | 55.64 | 2,433,864 | -0.06(-0.11%) |
Apr 27, 2021 | 55.90 | 55.99 | 55.53 | 55.71 | 3,099,035 | -0.28(-0.50%) |
Apr 26, 2021 | 56.69 | 56.71 | 55.82 | 55.98 | 3,151,408 | -0.75(-1.33%) |
Apr 23, 2021 | 57.22 | 57.29 | 56.38 | 56.74 | 2,011,450 | -0.62(-1.08%) |
Apr 22, 2021 | 57.87 | 57.94 | 57.20 | 57.36 | 1,898,029 | -0.51(-0.88%) |
Apr 21, 2021 | 57.89 | 58.22 | 57.69 | 57.87 | 1,725,750 | +0.29(+0.50%) |
Apr 20, 2021 | 57.00 | 58.04 | 56.52 | 57.58 | 3,045,543 | +0.47(+0.82%) |
Apr 19, 2021 | 56.76 | 57.37 | 56.47 | 57.11 | 1,855,858 | +0.31(+0.55%) |
Apr 16, 2021 | 56.67 | 56.92 | 56.02 | 56.80 | 2,502,296 | +0.34(+0.60%) |
Apr 15, 2021 | 56.28 | 56.74 | 56.21 | 56.46 | 2,319,238 | +0.35(+0.62%) |
Apr 14, 2021 | 56.65 | 56.65 | 55.58 | 56.11 | 4,815,904 | -0.45(-0.79%) |
Apr 13, 2021 | 56.66 | 57.04 | 56.45 | 56.56 | 2,401,785 | -0.30(-0.52%) |
Apr 12, 2021 | 56.33 | 56.94 | 56.15 | 56.85 | 2,388,730 | +0.67(+1.20%) |
Apr 09, 2021 | 57.21 | 57.53 | 55.56 | 56.18 | 2,916,074 | -1.08(-1.88%) |
Apr 08, 2021 | 57.02 | 57.27 | 56.76 | 57.26 | 2,411,413 | +0.17(+0.30%) |
Apr 07, 2021 | 57.60 | 57.62 | 56.80 | 57.09 | 1,950,744 | -0.31(-0.55%) |
Apr 06, 2021 | 57.01 | 57.53 | 56.93 | 57.40 | 2,116,692 | +0.34(+0.60%) |
Apr 05, 2021 | 56.83 | 57.51 | 56.75 | 57.06 | 2,784,440 | +0.27(+0.47%) |
Apr 01, 2021 | 56.68 | 56.99 | 55.79 | 56.79 | 4,074,094 | +0.04(+0.06%) |
Mar 31, 2021 | 56.85 | 57.17 | 56.32 | 56.76 | 2,883,735 | -0.41(-0.72%) |
Mar 30, 2021 | 58.24 | 58.38 | 57.04 | 57.17 | 3,679,275 | -1.07(-1.83%) |
Mar 29, 2021 | 57.38 | 58.57 | 57.27 | 58.24 | 5,075,472 | +1.11(+1.95%) |
Mar 26, 2021 | 56.28 | 57.20 | 55.50 | 57.12 | 3,048,237 | +0.88(+1.56%) |
Mar 25, 2021 | 55.53 | 56.80 | 54.89 | 56.24 | 4,005,860 | +1.09(+1.98%) |
Mar 24, 2021 | 55.43 | 55.60 | 54.21 | 55.15 | 4,076,471 | -0.97(-1.73%) |
Mar 23, 2021 | 56.10 | 56.46 | 55.60 | 56.12 | 3,870,221 | +0.18(+0.32%) |
Mar 22, 2021 | 54.37 | 56.14 | 54.36 | 55.94 | 4,148,324 | +1.42(+2.60%) |
Mar 19, 2021 | 54.47 | 54.90 | 54.05 | 54.52 | 7,932,489 | +0.16(+0.30%) |
Mar 18, 2021 | 53.93 | 54.58 | 53.72 | 54.36 | 1,636,336 | +0.22(+0.41%) |
Mar 17, 2021 | 54.25 | 54.51 | 53.86 | 54.14 | 2,141,594 | +0.02(+0.03%) |
Mar 16, 2021 | 53.80 | 54.33 | 53.61 | 54.12 | 2,505,619 | +0.30(+0.57%) |
Mar 15, 2021 | 54.63 | 54.66 | 53.49 | 53.81 | 4,001,963 | -0.56(-1.02%) |
Mar 12, 2021 | 53.51 | 54.46 | 53.26 | 54.37 | 3,802,740 | +1.24(+2.33%) |
Mar 11, 2021 | 53.26 | 53.59 | 53.08 | 53.13 | 2,384,442 | -0.42(-0.79%) |
Mar 10, 2021 | 53.00 | 53.81 | 52.10 | 53.55 | 3,646,332 | +0.66(+1.25%) |
Mar 09, 2021 | 53.12 | 53.66 | 52.72 | 52.89 | 3,488,063 | -0.35(-0.66%) |
Mar 08, 2021 | 53.17 | 53.77 | 52.86 | 53.24 | 3,467,335 | +0.13(+0.24%) |
Mar 05, 2021 | 51.97 | 53.18 | 51.73 | 53.12 | 5,030,356 | +1.38(+2.67%) |
Mar 04, 2021 | 51.85 | 52.45 | 51.45 | 51.73 | 3,587,082 | +0.33(+0.65%) |
Mar 03, 2021 | 51.13 | 51.68 | 50.99 | 51.40 | 2,831,406 | +0.09(+0.17%) |
Mar 02, 2021 | 51.17 | 51.67 | 51.04 | 51.31 | 2,972,204 | +0.29(+0.56%) |
Mar 01, 2021 | 51.29 | 51.84 | 50.88 | 51.03 | 5,684,008 | -0.21(-0.40%) |
Feb 26, 2021 | 52.38 | 52.52 | 51.16 | 51.23 | 5,524,800 | -0.91(-1.75%) |
Feb 25, 2021 | 52.01 | 52.95 | 51.86 | 52.15 | 3,856,405 | +0.12(+0.22%) |
Feb 24, 2021 | 52.64 | 52.94 | 51.70 | 52.03 | 5,362,732 | -0.59(-1.13%) |
Feb 23, 2021 | 52.88 | 53.35 | 52.15 | 52.63 | 4,496,206 | +0.02(+0.03%) |
Feb 22, 2021 | 51.65 | 52.72 | 51.37 | 52.61 | 3,961,830 | +1.20(+2.33%) |
Feb 19, 2021 | 52.85 | 53.03 | 51.23 | 51.41 | 5,725,079 | -1.44(-2.72%) |
Feb 18, 2021 | 51.39 | 52.86 | 51.13 | 52.85 | 4,963,057 | +1.33(+2.58%) |
Feb 17, 2021 | 50.50 | 51.62 | 50.34 | 51.52 | 4,891,333 | +1.04(+2.06%) |
Feb 16, 2021 | 50.96 | 51.11 | 50.43 | 50.48 | 3,851,555 | -0.46(-0.91%) |
Feb 12, 2021 | 50.62 | 51.43 | 50.54 | 50.94 | 4,006,147 | +0.34(+0.67%) |
Feb 11, 2021 | 51.40 | 51.84 | 50.26 | 50.60 | 8,754,261 | -0.99(-1.91%) |
Feb 10, 2021 | 51.62 | 52.01 | 51.29 | 51.59 | 3,854,191 | +0.42(+0.82%) |
Feb 09, 2021 | 51.45 | 51.46 | 50.73 | 51.17 | 3,767,092 | -0.09(-0.17%) |
Feb 08, 2021 | 51.64 | 51.69 | 50.79 | 51.26 | 3,568,144 | -0.26(-0.50%) |
Feb 05, 2021 | 51.43 | 51.80 | 51.18 | 51.52 | 3,321,841 | +0.14(+0.28%) |
Feb 04, 2021 | 51.48 | 51.75 | 51.23 | 51.37 | 3,518,027 | -0.12(-0.24%) |
Feb 03, 2021 | 51.85 | 51.93 | 51.14 | 51.50 | 2,597,987 | -0.39(-0.75%) |
Feb 02, 2021 | 52.29 | 52.60 | 51.37 | 51.89 | 3,172,824 | -0.33(-0.63%) |