Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 53.69 | 53.93 | 52.90 | 52.99 | 4,639,454 | -1.19(-2.20%) |
Apr 29, 2021 | 53.74 | 54.21 | 53.32 | 54.18 | 4,266,084 | +0.72(+1.35%) |
Apr 28, 2021 | 54.57 | 54.67 | 53.09 | 53.46 | 5,532,433 | -0.35(-0.66%) |
Apr 27, 2021 | 54.64 | 55.07 | 53.24 | 53.82 | 5,188,110 | -1.21(-2.21%) |
Apr 26, 2021 | 55.10 | 55.32 | 54.73 | 55.03 | 2,974,208 | -0.01(-0.01%) |
Apr 23, 2021 | 55.33 | 55.33 | 54.45 | 55.04 | 2,922,174 | +0.68(+1.24%) |
Apr 22, 2021 | 55.14 | 55.26 | 54.14 | 54.36 | 3,079,473 | -0.84(-1.52%) |
Apr 21, 2021 | 54.41 | 55.24 | 53.66 | 55.20 | 3,690,174 | +0.90(+1.66%) |
Apr 20, 2021 | 54.93 | 55.26 | 54.07 | 54.30 | 3,858,886 | -0.74(-1.34%) |
Apr 19, 2021 | 55.76 | 55.86 | 54.68 | 55.04 | 2,647,821 | -0.93(-1.65%) |
Apr 16, 2021 | 56.04 | 56.49 | 55.40 | 55.96 | 2,119,420 | -0.06(-0.12%) |
Apr 15, 2021 | 55.58 | 56.06 | 55.14 | 56.03 | 2,493,990 | +0.83(+1.51%) |
Apr 14, 2021 | 56.27 | 56.41 | 55.10 | 55.20 | 2,346,493 | -0.65(-1.16%) |
Apr 13, 2021 | 56.03 | 56.19 | 55.35 | 55.85 | 3,694,177 | -0.34(-0.60%) |
Apr 12, 2021 | 54.88 | 56.22 | 54.88 | 56.18 | 2,211,644 | +1.14(+2.07%) |
Apr 09, 2021 | 54.75 | 55.17 | 54.51 | 55.04 | 2,072,269 | +0.31(+0.56%) |
Apr 08, 2021 | 54.59 | 54.80 | 54.03 | 54.74 | 1,716,457 | +0.22(+0.40%) |
Apr 07, 2021 | 54.62 | 54.96 | 54.46 | 54.52 | 1,821,721 | -0.22(-0.41%) |
Apr 06, 2021 | 54.44 | 55.39 | 54.27 | 54.74 | 2,960,166 | -0.65(-1.18%) |
Apr 05, 2021 | 54.80 | 55.55 | 54.61 | 55.40 | 2,899,842 | +1.14(+2.10%) |
Apr 01, 2021 | 54.73 | 55.19 | 53.86 | 54.26 | 2,751,209 | -0.52(-0.96%) |
Mar 31, 2021 | 55.45 | 55.63 | 54.53 | 54.79 | 4,037,368 | -0.24(-0.43%) |
Mar 30, 2021 | 54.74 | 55.23 | 54.58 | 55.02 | 2,053,346 | +0.08(+0.14%) |
Mar 29, 2021 | 55.25 | 55.62 | 54.42 | 54.94 | 2,829,738 | -0.29(-0.52%) |
Mar 26, 2021 | 54.39 | 55.29 | 54.23 | 55.23 | 2,602,294 | +0.83(+1.53%) |
Mar 25, 2021 | 53.66 | 54.69 | 52.83 | 54.40 | 3,600,329 | +0.93(+1.74%) |
Mar 24, 2021 | 53.71 | 54.51 | 53.45 | 53.47 | 2,435,092 | -0.28(-0.53%) |
Mar 23, 2021 | 54.24 | 54.90 | 53.52 | 53.75 | 3,030,174 | -1.42(-2.58%) |
Mar 22, 2021 | 55.74 | 56.44 | 55.09 | 55.17 | 2,749,674 | -0.87(-1.56%) |
Mar 19, 2021 | 56.32 | 56.55 | 55.21 | 56.05 | 5,324,161 | -0.04(-0.06%) |
Mar 18, 2021 | 56.36 | 57.33 | 55.88 | 56.08 | 3,167,142 | -0.62(-1.09%) |
Mar 17, 2021 | 56.19 | 57.08 | 55.85 | 56.70 | 1,959,318 | +0.28(+0.50%) |
Mar 16, 2021 | 58.37 | 58.61 | 56.26 | 56.42 | 2,163,345 | -2.21(-3.77%) |
Mar 15, 2021 | 57.14 | 58.65 | 57.01 | 58.63 | 2,558,138 | +1.47(+2.57%) |
Mar 12, 2021 | 57.60 | 57.66 | 56.65 | 57.16 | 2,533,942 | -0.47(-0.82%) |
Mar 11, 2021 | 57.34 | 57.93 | 56.91 | 57.63 | 2,744,983 | +0.68(+1.20%) |
Mar 10, 2021 | 56.59 | 57.55 | 56.49 | 56.95 | 3,011,490 | +0.80(+1.43%) |
Mar 09, 2021 | 55.70 | 57.16 | 55.30 | 56.15 | 4,951,032 | +1.06(+1.92%) |
Mar 08, 2021 | 54.98 | 55.90 | 54.48 | 55.09 | 2,978,391 | -0.42(-0.75%) |
Mar 05, 2021 | 55.04 | 55.63 | 53.15 | 55.51 | 3,353,657 | +1.03(+1.89%) |
Mar 04, 2021 | 55.95 | 56.63 | 53.88 | 54.48 | 3,817,828 | -1.67(-2.98%) |
Mar 03, 2021 | 55.22 | 56.88 | 55.01 | 56.15 | 3,413,396 | +0.62(+1.13%) |
Mar 02, 2021 | 55.46 | 55.83 | 54.73 | 55.53 | 3,471,829 | +0.27(+0.49%) |
Mar 01, 2021 | 54.15 | 55.89 | 53.98 | 55.26 | 3,438,918 | +1.61(+3.00%) |
Feb 26, 2021 | 54.56 | 54.95 | 53.56 | 53.65 | 4,594,678 | -1.02(-1.87%) |
Feb 25, 2021 | 55.48 | 55.89 | 54.33 | 54.67 | 2,285,658 | -0.92(-1.65%) |
Feb 24, 2021 | 54.00 | 55.66 | 53.98 | 55.59 | 3,398,816 | +0.56(+1.02%) |
Feb 23, 2021 | 55.73 | 55.74 | 53.86 | 55.03 | 3,749,336 | -0.80(-1.43%) |
Feb 22, 2021 | 55.98 | 56.35 | 55.24 | 55.82 | 2,596,435 | -0.30(-0.54%) |
Feb 19, 2021 | 56.00 | 56.72 | 55.73 | 56.12 | 2,525,800 | +0.20(+0.36%) |
Feb 18, 2021 | 56.22 | 56.35 | 55.08 | 55.92 | 2,337,105 | -0.70(-1.24%) |
Feb 17, 2021 | 56.61 | 56.98 | 55.73 | 56.63 | 2,208,260 | -0.64(-1.12%) |
Feb 16, 2021 | 58.30 | 58.30 | 56.75 | 57.27 | 2,661,878 | -0.51(-0.89%) |
Feb 12, 2021 | 58.05 | 58.41 | 56.90 | 57.78 | 2,208,803 | -0.35(-0.61%) |
Feb 11, 2021 | 58.95 | 59.10 | 56.94 | 58.13 | 2,160,928 | -0.59(-1.00%) |
Feb 10, 2021 | 59.14 | 59.78 | 58.15 | 58.72 | 2,576,874 | +0.11(+0.19%) |
Feb 09, 2021 | 57.26 | 58.78 | 56.62 | 58.61 | 4,238,706 | +1.56(+2.73%) |
Feb 08, 2021 | 57.42 | 57.42 | 56.50 | 57.06 | 2,050,274 | +0.30(+0.53%) |
Feb 05, 2021 | 57.35 | 57.81 | 56.50 | 56.75 | 2,942,608 | -0.31(-0.54%) |
Feb 04, 2021 | 57.08 | 57.58 | 56.30 | 57.06 | 3,995,035 | +0.84(+1.49%) |
Feb 03, 2021 | 54.59 | 56.48 | 54.20 | 56.22 | 5,545,051 | +2.22(+4.11%) |
Feb 02, 2021 | 54.21 | 54.25 | 52.92 | 54.00 | 3,476,234 | +0.42(+0.78%) |