Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 56.21 | 56.47 | 55.88 | 56.14 | 3,623,097 | -0.74(-1.30%) |
Apr 29, 2021 | 56.95 | 57.05 | 55.91 | 56.88 | 6,571,492 | +0.73(+1.30%) |
Apr 28, 2021 | 56.29 | 56.59 | 56.04 | 56.15 | 2,949,240 | -0.07(-0.12%) |
Apr 27, 2021 | 56.31 | 56.37 | 55.89 | 56.22 | 2,355,301 | -0.03(-0.06%) |
Apr 26, 2021 | 56.19 | 56.40 | 56.06 | 56.25 | 2,034,332 | +0.24(+0.43%) |
Apr 23, 2021 | 54.98 | 56.40 | 54.96 | 56.01 | 3,878,693 | +1.18(+2.14%) |
Apr 22, 2021 | 55.79 | 56.02 | 54.51 | 54.84 | 4,820,380 | -1.01(-1.80%) |
Apr 21, 2021 | 54.62 | 55.90 | 54.60 | 55.85 | 5,794,605 | +1.02(+1.86%) |
Apr 20, 2021 | 55.26 | 55.47 | 54.40 | 54.82 | 4,299,278 | -0.83(-1.50%) |
Apr 19, 2021 | 55.90 | 56.03 | 55.25 | 55.66 | 3,958,093 | -0.55(-0.97%) |
Apr 16, 2021 | 56.18 | 56.35 | 55.77 | 56.20 | 2,918,191 | +0.39(+0.70%) |
Apr 15, 2021 | 55.24 | 55.88 | 55.24 | 55.81 | 2,878,941 | +1.15(+2.11%) |
Apr 14, 2021 | 55.00 | 55.30 | 54.48 | 54.66 | 3,968,841 | -0.35(-0.63%) |
Apr 13, 2021 | 54.65 | 55.19 | 54.55 | 55.01 | 2,441,901 | +0.30(+0.55%) |
Apr 12, 2021 | 54.48 | 54.77 | 54.31 | 54.70 | 3,016,644 | +0.05(+0.09%) |
Apr 09, 2021 | 53.85 | 54.70 | 53.82 | 54.65 | 3,036,314 | +0.78(+1.46%) |
Apr 08, 2021 | 53.72 | 53.89 | 53.46 | 53.87 | 2,381,111 | +0.50(+0.93%) |
Apr 07, 2021 | 53.21 | 53.47 | 53.08 | 53.37 | 2,242,056 | +0.13(+0.24%) |
Apr 06, 2021 | 53.15 | 53.54 | 53.07 | 53.25 | 2,901,995 | -0.06(-0.11%) |
Apr 05, 2021 | 52.58 | 53.47 | 52.55 | 53.31 | 4,305,007 | +1.49(+2.87%) |
Apr 01, 2021 | 51.26 | 51.86 | 51.20 | 51.82 | 4,639,233 | +1.06(+2.09%) |
Mar 31, 2021 | 50.47 | 51.16 | 50.47 | 50.76 | 3,585,352 | +0.42(+0.83%) |
Mar 30, 2021 | 50.24 | 50.51 | 49.90 | 50.34 | 3,573,624 | -0.27(-0.53%) |
Mar 29, 2021 | 50.25 | 50.85 | 49.86 | 50.61 | 5,195,072 | -0.05(-0.10%) |
Mar 26, 2021 | 49.40 | 50.77 | 49.23 | 50.66 | 5,130,671 | +1.57(+3.20%) |
Mar 25, 2021 | 48.13 | 49.29 | 47.63 | 49.08 | 5,587,507 | +0.53(+1.08%) |
Mar 24, 2021 | 49.42 | 49.86 | 48.54 | 48.56 | 3,856,262 | -0.49(-1.00%) |
Mar 23, 2021 | 49.65 | 50.04 | 48.83 | 49.05 | 3,956,634 | -0.78(-1.56%) |
Mar 22, 2021 | 49.19 | 50.19 | 49.17 | 49.83 | 3,075,937 | +0.80(+1.63%) |
Mar 19, 2021 | 49.15 | 49.57 | 48.46 | 49.03 | 3,975,380 | -0.19(-0.39%) |
Mar 18, 2021 | 50.01 | 50.57 | 49.05 | 49.22 | 4,527,431 | -1.47(-2.90%) |
Mar 17, 2021 | 50.01 | 50.93 | 49.70 | 50.70 | 3,885,970 | +0.29(+0.57%) |
Mar 16, 2021 | 50.68 | 50.84 | 50.17 | 50.41 | 3,415,115 | -0.12(-0.25%) |
Mar 15, 2021 | 49.97 | 50.57 | 49.40 | 50.53 | 3,000,740 | +0.60(+1.20%) |
Mar 12, 2021 | 49.44 | 49.95 | 49.18 | 49.93 | 3,514,463 | +0.14(+0.29%) |
Mar 11, 2021 | 49.46 | 50.31 | 49.33 | 49.79 | 4,871,767 | +1.00(+2.05%) |
Mar 10, 2021 | 48.81 | 49.24 | 48.44 | 48.79 | 4,891,136 | +0.60(+1.24%) |
Mar 09, 2021 | 47.86 | 48.86 | 47.74 | 48.19 | 5,406,428 | +1.32(+2.82%) |
Mar 08, 2021 | 47.58 | 48.33 | 46.78 | 46.86 | 6,768,688 | -0.47(-0.98%) |
Mar 05, 2021 | 46.56 | 47.60 | 44.67 | 47.33 | 6,913,950 | +1.67(+3.66%) |
Mar 04, 2021 | 46.75 | 47.44 | 44.46 | 45.66 | 9,566,876 | -1.16(-2.49%) |
Mar 03, 2021 | 47.90 | 48.16 | 46.79 | 46.82 | 5,737,423 | -1.27(-2.64%) |
Mar 02, 2021 | 48.93 | 48.97 | 48.04 | 48.09 | 5,475,401 | -0.76(-1.55%) |
Mar 01, 2021 | 47.87 | 49.18 | 47.87 | 48.85 | 4,271,053 | +2.27(+4.86%) |
Feb 26, 2021 | 47.59 | 47.88 | 46.07 | 46.59 | 8,043,146 | -0.52(-1.10%) |
Feb 25, 2021 | 49.13 | 49.49 | 46.68 | 47.11 | 7,560,355 | -2.37(-4.80%) |
Feb 24, 2021 | 48.10 | 49.59 | 47.86 | 49.48 | 5,119,742 | +1.06(+2.18%) |
Feb 23, 2021 | 47.68 | 48.77 | 46.59 | 48.42 | 7,734,233 | +0.10(+0.22%) |
Feb 22, 2021 | 48.31 | 48.95 | 48.22 | 48.32 | 3,474,776 | -0.71(-1.45%) |
Feb 19, 2021 | 49.56 | 49.63 | 48.93 | 49.03 | 3,238,519 | -0.22(-0.44%) |
Feb 18, 2021 | 48.93 | 49.43 | 48.48 | 49.25 | 2,921,503 | -0.44(-0.88%) |
Feb 17, 2021 | 49.14 | 49.72 | 48.88 | 49.68 | 2,799,317 | +0.03(+0.06%) |
Feb 16, 2021 | 50.06 | 50.11 | 49.45 | 49.65 | 2,730,375 | -0.09(-0.18%) |
Feb 12, 2021 | 49.01 | 49.79 | 49.01 | 49.74 | 2,151,683 | +0.49(+1.00%) |
Feb 11, 2021 | 49.39 | 49.49 | 48.58 | 49.25 | 2,171,070 | +0.15(+0.31%) |
Feb 10, 2021 | 49.59 | 49.64 | 48.44 | 49.10 | 3,244,058 | -0.01(-0.03%) |
Feb 09, 2021 | 48.96 | 49.29 | 48.86 | 49.11 | 2,005,080 | -0.08(-0.16%) |
Feb 08, 2021 | 48.90 | 49.21 | 48.66 | 49.19 | 2,411,235 | +0.70(+1.44%) |
Feb 05, 2021 | 48.63 | 48.68 | 48.20 | 48.49 | 2,813,911 | +0.37(+0.76%) |
Feb 04, 2021 | 47.34 | 48.13 | 47.29 | 48.13 | 2,115,548 | +1.06(+2.25%) |
Feb 03, 2021 | 47.22 | 47.50 | 46.71 | 47.07 | 2,757,047 | +0.09(+0.19%) |
Feb 02, 2021 | 46.52 | 47.39 | 46.50 | 46.98 | 3,344,130 | +1.30(+2.84%) |