Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 59.78 | 60.21 | 59.77 | 59.79 | 1,381,195 | -0.33(-0.55%) |
Apr 29, 2021 | 60.20 | 60.48 | 60.00 | 60.12 | 774,522 | -0.07(-0.12%) |
Apr 28, 2021 | 59.65 | 60.30 | 59.47 | 60.19 | 1,276,814 | +0.68(+1.14%) |
Apr 27, 2021 | 59.13 | 59.66 | 59.12 | 59.51 | 960,421 | +0.27(+0.45%) |
Apr 26, 2021 | 59.48 | 59.61 | 59.08 | 59.24 | 1,048,224 | -0.13(-0.22%) |
Apr 23, 2021 | 59.08 | 59.50 | 58.87 | 59.37 | 892,646 | +0.39(+0.66%) |
Apr 22, 2021 | 58.83 | 59.26 | 58.63 | 58.98 | 620,829 | +0.18(+0.31%) |
Apr 21, 2021 | 57.59 | 58.91 | 57.59 | 58.81 | 868,394 | +0.75(+1.29%) |
Apr 20, 2021 | 58.41 | 58.47 | 57.66 | 58.06 | 1,320,657 | -0.33(-0.56%) |
Apr 19, 2021 | 58.29 | 58.60 | 58.06 | 58.39 | 1,571,557 | +0.03(+0.05%) |
Apr 16, 2021 | 58.34 | 58.48 | 58.04 | 58.36 | 2,265,918 | +0.11(+0.19%) |
Apr 15, 2021 | 57.87 | 58.30 | 57.78 | 58.25 | 853,513 | +0.43(+0.74%) |
Apr 14, 2021 | 57.72 | 58.24 | 57.71 | 57.82 | 1,298,826 | -0.20(-0.34%) |
Apr 13, 2021 | 58.10 | 58.22 | 57.85 | 58.02 | 476,244 | -0.14(-0.24%) |
Apr 12, 2021 | 57.76 | 58.26 | 57.56 | 58.16 | 1,396,607 | +0.60(+1.04%) |
Apr 09, 2021 | 57.39 | 57.63 | 57.25 | 57.56 | 1,223,326 | +0.02(+0.03%) |
Apr 08, 2021 | 57.13 | 57.58 | 56.97 | 57.54 | 882,604 | +0.36(+0.63%) |
Apr 07, 2021 | 57.70 | 57.70 | 57.00 | 57.18 | 1,502,698 | -0.36(-0.62%) |
Apr 06, 2021 | 57.19 | 57.77 | 57.19 | 57.54 | 1,984,536 | +0.03(+0.05%) |
Apr 05, 2021 | 56.64 | 57.60 | 56.37 | 57.51 | 2,542,432 | +0.81(+1.42%) |
Apr 01, 2021 | 56.49 | 57.03 | 56.35 | 56.70 | 1,538,561 | +0.40(+0.71%) |
Mar 31, 2021 | 55.84 | 56.67 | 55.84 | 56.30 | 1,646,494 | +0.43(+0.77%) |
Mar 30, 2021 | 55.72 | 56.03 | 55.46 | 55.87 | 887,870 | -0.08(-0.14%) |
Mar 29, 2021 | 55.13 | 56.19 | 55.13 | 55.95 | 930,772 | +0.49(+0.88%) |
Mar 26, 2021 | 55.44 | 55.72 | 55.10 | 55.47 | 691,349 | +0.16(+0.29%) |
Mar 25, 2021 | 54.58 | 55.52 | 54.28 | 55.31 | 854,681 | +0.71(+1.30%) |
Mar 24, 2021 | 54.98 | 55.28 | 54.58 | 54.60 | 853,741 | -0.03(-0.05%) |
Mar 23, 2021 | 54.93 | 55.13 | 54.45 | 54.63 | 1,044,380 | -0.29(-0.53%) |
Mar 22, 2021 | 54.17 | 55.14 | 54.05 | 54.92 | 917,743 | +0.82(+1.51%) |
Mar 19, 2021 | 54.44 | 54.95 | 54.04 | 54.10 | 4,523,611 | -0.71(-1.29%) |
Mar 18, 2021 | 55.10 | 55.51 | 54.80 | 54.81 | 1,339,472 | -0.24(-0.43%) |
Mar 17, 2021 | 54.96 | 55.32 | 54.80 | 55.05 | 1,122,472 | +0.05(+0.09%) |
Mar 16, 2021 | 55.54 | 55.54 | 54.91 | 55.00 | 641,002 | -0.61(-1.09%) |
Mar 15, 2021 | 55.26 | 55.67 | 54.78 | 55.60 | 1,372,289 | +0.61(+1.11%) |
Mar 12, 2021 | 54.42 | 55.05 | 54.42 | 55.00 | 1,107,884 | +0.57(+1.04%) |
Mar 11, 2021 | 54.64 | 55.05 | 54.35 | 54.43 | 3,555,275 | +0.00(+0.00%) |
Mar 10, 2021 | 54.32 | 54.74 | 54.07 | 54.43 | 1,989,269 | +0.36(+0.66%) |
Mar 09, 2021 | 54.51 | 54.81 | 54.03 | 54.07 | 2,025,609 | -0.42(-0.77%) |
Mar 08, 2021 | 54.22 | 54.83 | 54.08 | 54.49 | 5,258,790 | +0.08(+0.15%) |
Mar 05, 2021 | 53.49 | 54.57 | 52.79 | 54.41 | 1,332,550 | +1.33(+2.50%) |
Mar 04, 2021 | 53.25 | 53.43 | 52.23 | 53.08 | 1,614,836 | -0.12(-0.22%) |
Mar 03, 2021 | 53.46 | 53.82 | 53.16 | 53.20 | 1,363,711 | -0.35(-0.65%) |
Mar 02, 2021 | 53.78 | 53.89 | 53.45 | 53.55 | 1,704,560 | -0.12(-0.22%) |
Mar 01, 2021 | 53.65 | 54.19 | 53.28 | 53.67 | 1,523,322 | +0.60(+1.12%) |
Feb 26, 2021 | 53.52 | 53.74 | 52.77 | 53.07 | 1,268,074 | -0.22(-0.41%) |
Feb 25, 2021 | 54.42 | 54.66 | 53.00 | 53.29 | 1,513,852 | -1.08(-1.99%) |
Feb 24, 2021 | 53.63 | 54.73 | 53.63 | 54.37 | 650,370 | +0.76(+1.41%) |
Feb 23, 2021 | 53.34 | 54.18 | 53.29 | 53.62 | 1,297,128 | -1.08(-1.98%) |
Feb 22, 2021 | 55.39 | 55.39 | 54.69 | 54.70 | 1,103,190 | -0.69(-1.24%) |
Feb 19, 2021 | 55.86 | 55.97 | 55.34 | 55.39 | 880,699 | -0.21(-0.38%) |
Feb 18, 2021 | 55.01 | 55.84 | 54.78 | 55.60 | 1,182,638 | +0.47(+0.85%) |
Feb 17, 2021 | 54.64 | 55.64 | 54.53 | 55.13 | 1,726,579 | +0.62(+1.13%) |
Feb 16, 2021 | 54.50 | 55.07 | 54.48 | 54.51 | 967,240 | +0.16(+0.29%) |
Feb 12, 2021 | 54.07 | 54.41 | 53.81 | 54.35 | 975,883 | +0.06(+0.11%) |
Feb 11, 2021 | 54.47 | 54.70 | 54.09 | 54.30 | 1,729,898 | +0.00(+0.00%) |
Feb 10, 2021 | 54.42 | 54.53 | 54.12 | 54.30 | 1,397,155 | -0.13(-0.24%) |
Feb 09, 2021 | 54.51 | 54.51 | 54.00 | 54.42 | 1,001,763 | +0.18(+0.33%) |
Feb 08, 2021 | 53.87 | 54.32 | 53.78 | 54.25 | 1,093,537 | +0.30(+0.55%) |
Feb 05, 2021 | 54.16 | 54.41 | 53.76 | 53.95 | 1,855,979 | -0.23(-0.42%) |
Feb 04, 2021 | 53.79 | 54.20 | 53.61 | 54.18 | 1,943,157 | +0.39(+0.72%) |
Feb 03, 2021 | 53.93 | 54.18 | 53.51 | 53.79 | 1,609,461 | -0.10(-0.18%) |
Feb 02, 2021 | 53.17 | 54.14 | 53.09 | 53.89 | 1,131,016 | +0.83(+1.57%) |