Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.30 | 55.65 | 54.11 | 54.77 | 16,736,500 | -0.16(-0.29%) |
Apr 29, 2021 | 59.00 | 59.22 | 53.11 | 54.93 | 43,399,356 | -3.51(-6.01%) |
Apr 28, 2021 | 56.88 | 58.48 | 56.66 | 58.44 | 9,268,655 | +1.28(+2.24%) |
Apr 27, 2021 | 58.32 | 58.40 | 57.05 | 57.16 | 12,924,589 | -0.45(-0.78%) |
Apr 26, 2021 | 58.05 | 58.36 | 57.33 | 57.61 | 8,359,953 | -0.32(-0.55%) |
Apr 23, 2021 | 56.56 | 57.95 | 56.39 | 57.93 | 8,763,200 | +1.65(+2.93%) |
Apr 22, 2021 | 55.85 | 57.22 | 55.19 | 56.28 | 16,992,226 | +0.51(+0.91%) |
Apr 21, 2021 | 55.00 | 56.20 | 54.61 | 55.77 | 11,520,887 | +0.29(+0.52%) |
Apr 20, 2021 | 58.00 | 58.12 | 55.24 | 55.48 | 19,074,052 | -2.37(-4.10%) |
Apr 19, 2021 | 60.00 | 60.22 | 57.52 | 57.85 | 16,951,440 | -2.50(-4.14%) |
Apr 16, 2021 | 60.74 | 60.85 | 59.54 | 60.35 | 11,856,100 | -0.39(-0.64%) |
Apr 15, 2021 | 59.88 | 61.09 | 59.55 | 60.74 | 17,498,400 | +1.51(+2.55%) |
Apr 14, 2021 | 60.11 | 61.50 | 59.18 | 59.23 | 18,949,500 | -1.41(-2.33%) |
Apr 13, 2021 | 59.65 | 61.01 | 58.53 | 60.64 | 21,001,568 | +1.20(+2.02%) |
Apr 12, 2021 | 59.05 | 60.77 | 58.75 | 59.44 | 36,035,904 | +1.76(+3.05%) |
Apr 09, 2021 | 57.32 | 57.88 | 56.40 | 57.68 | 10,228,400 | -0.15(-0.26%) |
Apr 08, 2021 | 56.65 | 57.94 | 56.54 | 57.83 | 9,496,644 | +0.94(+1.65%) |
Apr 07, 2021 | 58.02 | 58.13 | 55.95 | 56.89 | 12,915,040 | -1.16(-2.00%) |
Apr 06, 2021 | 57.34 | 58.99 | 57.16 | 58.05 | 13,577,102 | +0.65(+1.13%) |
Apr 05, 2021 | 58.10 | 58.42 | 56.64 | 57.40 | 13,488,464 | -0.20(-0.35%) |
Apr 01, 2021 | 55.61 | 57.63 | 54.81 | 57.60 | 18,703,300 | +3.09(+5.67%) |
Mar 31, 2021 | 53.96 | 55.18 | 53.58 | 54.51 | 14,758,406 | +1.05(+1.96%) |
Mar 30, 2021 | 52.99 | 54.12 | 52.64 | 53.46 | 9,493,423 | +0.11(+0.21%) |
Mar 29, 2021 | 54.80 | 54.80 | 52.85 | 53.35 | 9,722,966 | -1.36(-2.49%) |
Mar 26, 2021 | 54.41 | 55.25 | 53.52 | 54.71 | 13,528,200 | +0.82(+1.52%) |
Mar 25, 2021 | 52.00 | 54.28 | 51.80 | 53.89 | 13,206,597 | +1.32(+2.51%) |
Mar 24, 2021 | 54.46 | 54.96 | 52.54 | 52.57 | 13,697,480 | -0.92(-1.72%) |
Mar 23, 2021 | 55.63 | 55.63 | 53.11 | 53.49 | 14,508,664 | -2.20(-3.95%) |
Mar 22, 2021 | 57.25 | 57.61 | 55.47 | 55.69 | 14,142,440 | -1.39(-2.44%) |
Mar 19, 2021 | 55.48 | 57.18 | 54.34 | 57.08 | 17,396,200 | +1.39(+2.50%) |
Mar 18, 2021 | 56.63 | 57.48 | 55.21 | 55.69 | 15,739,721 | -0.67(-1.19%) |
Mar 17, 2021 | 57.07 | 57.57 | 55.54 | 56.36 | 25,497,240 | -2.49(-4.23%) |
Mar 16, 2021 | 59.99 | 61.02 | 58.38 | 58.85 | 12,874,270 | -1.34(-2.23%) |
Mar 15, 2021 | 60.35 | 60.53 | 59.12 | 60.19 | 14,990,502 | -0.16(-0.27%) |
Mar 12, 2021 | 58.97 | 60.59 | 57.62 | 60.35 | 14,839,300 | +1.40(+2.37%) |
Mar 11, 2021 | 58.80 | 59.48 | 58.22 | 58.95 | 17,275,860 | +1.27(+2.20%) |
Mar 10, 2021 | 56.51 | 58.90 | 56.27 | 57.68 | 27,981,514 | +2.43(+4.40%) |
Mar 09, 2021 | 56.00 | 56.15 | 54.72 | 55.25 | 17,181,192 | +2.05(+3.85%) |
Mar 08, 2021 | 55.50 | 56.45 | 52.89 | 53.20 | 19,894,858 | -2.34(-4.21%) |
Mar 05, 2021 | 54.28 | 55.83 | 50.81 | 55.54 | 31,576,100 | +2.47(+4.65%) |
Mar 04, 2021 | 55.75 | 57.16 | 51.61 | 53.07 | 27,303,592 | -3.04(-5.42%) |
Mar 03, 2021 | 55.93 | 57.80 | 54.65 | 56.11 | 28,470,934 | +1.46(+2.67%) |
Mar 02, 2021 | 55.54 | 55.62 | 54.19 | 54.65 | 15,161,781 | +0.25(+0.46%) |
Mar 01, 2021 | 53.67 | 54.76 | 53.30 | 54.40 | 18,451,614 | +2.65(+5.12%) |
Feb 26, 2021 | 52.07 | 52.75 | 50.61 | 51.75 | 16,349,800 | +0.30(+0.58%) |
Feb 25, 2021 | 54.58 | 54.60 | 50.86 | 51.45 | 27,017,480 | -2.46(-4.56%) |
Feb 24, 2021 | 54.95 | 55.15 | 53.66 | 53.91 | 24,606,596 | -2.09(-3.73%) |
Feb 23, 2021 | 53.57 | 56.37 | 51.89 | 56.00 | 23,938,276 | +0.69(+1.25%) |
Feb 22, 2021 | 57.76 | 58.10 | 54.82 | 55.31 | 25,547,058 | -3.08(-5.27%) |
Feb 19, 2021 | 58.36 | 60.46 | 58.11 | 58.39 | 28,097,000 | -0.61(-1.03%) |
Feb 18, 2021 | 60.00 | 60.29 | 58.23 | 59.00 | 15,106,953 | -1.81(-2.98%) |
Feb 17, 2021 | 60.33 | 60.95 | 58.95 | 60.81 | 12,663,890 | +0.29(+0.48%) |
Feb 16, 2021 | 61.02 | 61.31 | 59.84 | 60.52 | 15,399,952 | -0.11(-0.18%) |
Feb 12, 2021 | 60.12 | 60.93 | 59.31 | 60.63 | 14,607,800 | -0.08(-0.13%) |
Feb 11, 2021 | 63.25 | 64.05 | 60.40 | 60.71 | 41,333,740 | -2.47(-3.91%) |
Feb 10, 2021 | 62.00 | 63.50 | 60.80 | 63.18 | 36,678,688 | +3.57(+5.99%) |
Feb 09, 2021 | 58.91 | 61.06 | 58.62 | 59.61 | 23,398,536 | +0.32(+0.54%) |
Feb 08, 2021 | 59.70 | 60.11 | 58.69 | 59.29 | 18,403,684 | +0.71(+1.21%) |
Feb 05, 2021 | 58.16 | 58.71 | 57.37 | 58.58 | 15,729,100 | +0.73(+1.26%) |
Feb 04, 2021 | 56.45 | 57.85 | 56.11 | 57.85 | 13,841,686 | +0.73(+1.28%) |
Feb 03, 2021 | 57.87 | 58.13 | 56.74 | 57.12 | 13,512,509 | +0.66(+1.17%) |
Feb 02, 2021 | 55.11 | 58.03 | 54.89 | 56.46 | 30,250,504 | +3.70(+7.01%) |