Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 55.42 | 56.33 | 55.35 | 55.75 | 5,806,097 | +0.09(+0.16%) |
Apr 29, 2021 | 56.49 | 56.77 | 54.35 | 55.66 | 9,362,815 | -1.69(-2.94%) |
Apr 28, 2021 | 56.97 | 57.84 | 56.76 | 57.35 | 6,277,169 | -0.01(-0.02%) |
Apr 27, 2021 | 58.22 | 58.39 | 57.29 | 57.35 | 4,921,478 | -0.96(-1.64%) |
Apr 26, 2021 | 58.71 | 58.78 | 58.20 | 58.31 | 4,537,093 | -0.39(-0.67%) |
Apr 23, 2021 | 59.31 | 59.53 | 58.50 | 58.70 | 5,461,394 | +0.02(+0.03%) |
Apr 22, 2021 | 59.15 | 59.30 | 58.26 | 58.69 | 5,358,074 | -1.00(-1.68%) |
Apr 21, 2021 | 58.98 | 59.84 | 58.60 | 59.69 | 5,786,121 | +0.88(+1.49%) |
Apr 20, 2021 | 58.02 | 59.24 | 57.81 | 58.81 | 6,480,253 | +0.88(+1.53%) |
Apr 19, 2021 | 58.24 | 58.32 | 57.28 | 57.93 | 6,125,567 | -0.50(-0.86%) |
Apr 16, 2021 | 58.56 | 58.84 | 57.97 | 58.43 | 7,163,300 | +0.56(+0.97%) |
Apr 15, 2021 | 55.92 | 58.25 | 55.76 | 57.86 | 8,738,004 | +2.62(+4.74%) |
Apr 14, 2021 | 55.72 | 55.97 | 55.09 | 55.25 | 4,451,407 | -0.36(-0.64%) |
Apr 13, 2021 | 54.38 | 55.76 | 54.30 | 55.60 | 6,748,777 | +1.46(+2.71%) |
Apr 12, 2021 | 54.71 | 54.82 | 53.98 | 54.14 | 6,009,881 | -0.80(-1.46%) |
Apr 09, 2021 | 54.42 | 55.19 | 54.33 | 54.94 | 5,467,327 | -0.26(-0.47%) |
Apr 08, 2021 | 55.68 | 56.14 | 55.12 | 55.20 | 7,820,808 | -0.19(-0.34%) |
Apr 07, 2021 | 56.10 | 56.42 | 55.10 | 55.39 | 6,303,870 | -0.71(-1.26%) |
Apr 06, 2021 | 56.10 | 56.66 | 55.86 | 56.10 | 7,004,728 | +0.28(+0.50%) |
Apr 05, 2021 | 55.38 | 56.39 | 55.11 | 55.82 | 6,874,251 | +0.61(+1.10%) |
Apr 01, 2021 | 54.51 | 55.30 | 53.82 | 55.21 | 7,292,606 | +1.38(+2.56%) |
Mar 31, 2021 | 53.49 | 54.45 | 53.16 | 53.84 | 8,004,380 | +0.35(+0.65%) |
Mar 30, 2021 | 54.45 | 54.54 | 53.10 | 53.49 | 7,163,838 | -2.04(-3.67%) |
Mar 29, 2021 | 54.69 | 55.57 | 54.00 | 55.52 | 6,918,845 | +0.59(+1.07%) |
Mar 26, 2021 | 53.53 | 55.04 | 53.36 | 54.93 | 7,763,703 | +1.45(+2.71%) |
Mar 25, 2021 | 53.65 | 53.98 | 52.93 | 53.49 | 6,629,522 | -0.44(-0.81%) |
Mar 24, 2021 | 53.74 | 54.28 | 53.56 | 53.92 | 6,274,057 | +0.22(+0.42%) |
Mar 23, 2021 | 54.31 | 54.31 | 53.42 | 53.70 | 6,415,345 | -0.69(-1.26%) |
Mar 22, 2021 | 54.68 | 54.93 | 53.92 | 54.39 | 7,103,126 | -0.93(-1.68%) |
Mar 19, 2021 | 55.63 | 55.84 | 54.98 | 55.32 | 35,027,012 | -0.29(-0.53%) |
Mar 18, 2021 | 55.51 | 56.84 | 55.43 | 55.61 | 9,486,971 | -0.63(-1.13%) |
Mar 17, 2021 | 54.88 | 56.56 | 54.30 | 56.25 | 8,722,810 | +1.03(+1.86%) |
Mar 16, 2021 | 54.82 | 55.72 | 54.43 | 55.22 | 9,240,847 | +0.36(+0.65%) |
Mar 15, 2021 | 53.21 | 55.34 | 53.04 | 54.86 | 12,600,491 | +2.17(+4.12%) |
Mar 12, 2021 | 51.33 | 52.72 | 51.23 | 52.69 | 6,344,142 | +0.48(+0.92%) |
Mar 11, 2021 | 52.33 | 52.39 | 51.54 | 52.21 | 7,155,720 | +0.24(+0.46%) |
Mar 10, 2021 | 51.78 | 52.54 | 51.16 | 51.97 | 7,838,476 | +0.83(+1.62%) |
Mar 09, 2021 | 51.41 | 51.91 | 50.88 | 51.14 | 7,377,698 | +0.77(+1.53%) |
Mar 08, 2021 | 50.79 | 50.82 | 49.69 | 50.37 | 7,859,117 | -0.31(-0.62%) |
Mar 05, 2021 | 49.70 | 50.91 | 49.18 | 50.68 | 8,867,558 | +1.18(+2.38%) |
Mar 04, 2021 | 49.37 | 50.47 | 48.94 | 49.50 | 9,228,343 | +0.08(+0.16%) |
Mar 03, 2021 | 49.50 | 49.90 | 48.74 | 49.42 | 8,149,852 | -0.82(-1.64%) |
Mar 02, 2021 | 48.55 | 50.77 | 48.49 | 50.24 | 10,475,581 | +1.90(+3.93%) |
Mar 01, 2021 | 48.64 | 49.22 | 48.02 | 48.34 | 7,484,119 | +0.24(+0.50%) |
Feb 26, 2021 | 49.06 | 49.40 | 47.93 | 48.10 | 11,854,948 | -1.54(-3.10%) |
Feb 25, 2021 | 50.16 | 50.85 | 49.34 | 49.64 | 7,613,227 | -0.85(-1.68%) |
Feb 24, 2021 | 49.96 | 51.03 | 49.39 | 50.49 | 6,930,511 | +0.21(+0.42%) |
Feb 23, 2021 | 50.78 | 50.85 | 49.36 | 50.28 | 8,562,066 | -0.57(-1.13%) |
Feb 22, 2021 | 50.55 | 51.04 | 50.01 | 50.85 | 11,514,170 | +0.73(+1.45%) |
Feb 19, 2021 | 51.23 | 51.23 | 49.55 | 50.13 | 9,834,337 | -0.61(-1.20%) |
Feb 18, 2021 | 50.40 | 51.40 | 49.59 | 50.74 | 9,118,055 | +0.33(+0.65%) |
Feb 17, 2021 | 50.42 | 51.07 | 49.87 | 50.41 | 9,670,979 | -0.72(-1.40%) |
Feb 16, 2021 | 51.77 | 51.87 | 50.82 | 51.13 | 8,182,699 | -1.01(-1.93%) |
Feb 12, 2021 | 51.23 | 52.40 | 50.91 | 52.14 | 4,277,716 | +0.50(+0.96%) |
Feb 11, 2021 | 52.73 | 53.08 | 51.60 | 51.64 | 6,000,706 | -1.17(-2.21%) |
Feb 10, 2021 | 53.67 | 53.78 | 52.68 | 52.81 | 5,141,399 | -0.27(-0.52%) |
Feb 09, 2021 | 53.72 | 53.76 | 52.87 | 53.08 | 5,000,323 | -0.36(-0.68%) |
Feb 08, 2021 | 53.05 | 53.89 | 52.82 | 53.45 | 7,061,531 | +0.99(+1.89%) |
Feb 05, 2021 | 51.34 | 52.59 | 50.81 | 52.46 | 7,007,359 | +1.45(+2.84%) |
Feb 04, 2021 | 50.91 | 51.29 | 50.07 | 51.01 | 13,742,742 | -1.11(-2.12%) |
Feb 03, 2021 | 52.83 | 53.16 | 52.07 | 52.11 | 10,772,384 | -0.64(-1.21%) |
Feb 02, 2021 | 52.31 | 53.65 | 52.03 | 52.75 | 7,050,993 | -0.22(-0.42%) |