Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.92 | 55.02 | 54.24 | 54.70 | 3,114,712 | -0.22(-0.40%) |
Apr 29, 2021 | 55.28 | 55.28 | 54.36 | 54.93 | 1,942,478 | +0.10(+0.18%) |
Apr 28, 2021 | 54.79 | 54.89 | 54.52 | 54.83 | 1,463,425 | +0.07(+0.12%) |
Apr 27, 2021 | 53.84 | 54.79 | 53.62 | 54.76 | 1,295,714 | +1.03(+1.93%) |
Apr 26, 2021 | 53.38 | 53.78 | 53.03 | 53.73 | 1,947,368 | +0.45(+0.85%) |
Apr 23, 2021 | 52.08 | 53.49 | 51.93 | 53.27 | 2,215,589 | +1.33(+2.57%) |
Apr 22, 2021 | 51.49 | 52.33 | 51.19 | 51.94 | 3,023,974 | +0.60(+1.17%) |
Apr 21, 2021 | 50.87 | 51.38 | 50.53 | 51.34 | 1,906,757 | +0.48(+0.95%) |
Apr 20, 2021 | 51.15 | 51.43 | 50.49 | 50.86 | 2,883,279 | -0.69(-1.33%) |
Apr 19, 2021 | 51.51 | 51.75 | 51.26 | 51.54 | 1,884,205 | +0.00(+0.00%) |
Apr 16, 2021 | 51.28 | 51.73 | 50.81 | 51.54 | 2,514,090 | +0.38(+0.74%) |
Apr 15, 2021 | 51.77 | 51.88 | 50.94 | 51.16 | 2,175,429 | -0.18(-0.36%) |
Apr 14, 2021 | 50.66 | 51.75 | 50.59 | 51.35 | 3,717,468 | +1.04(+2.08%) |
Apr 13, 2021 | 50.31 | 50.78 | 49.59 | 50.30 | 3,474,380 | +0.02(+0.04%) |
Apr 12, 2021 | 49.39 | 50.41 | 49.19 | 50.28 | 2,266,751 | +0.66(+1.32%) |
Apr 09, 2021 | 50.13 | 50.13 | 48.93 | 49.63 | 2,442,620 | -0.27(-0.54%) |
Apr 08, 2021 | 49.60 | 50.00 | 49.31 | 49.90 | 1,699,157 | +0.54(+1.10%) |
Apr 07, 2021 | 49.48 | 49.72 | 49.03 | 49.36 | 1,741,443 | -0.13(-0.25%) |
Apr 06, 2021 | 49.33 | 49.67 | 49.08 | 49.48 | 1,853,894 | +0.02(+0.04%) |
Apr 05, 2021 | 49.06 | 49.55 | 49.06 | 49.46 | 1,955,175 | +0.78(+1.61%) |
Apr 01, 2021 | 47.91 | 48.72 | 47.66 | 48.68 | 2,479,648 | +1.45(+3.07%) |
Mar 31, 2021 | 47.64 | 47.97 | 47.19 | 47.23 | 2,951,580 | -0.33(-0.69%) |
Mar 30, 2021 | 46.74 | 47.65 | 46.73 | 47.56 | 1,982,128 | +0.63(+1.34%) |
Mar 29, 2021 | 46.49 | 47.29 | 46.35 | 46.93 | 2,750,551 | +0.07(+0.14%) |
Mar 26, 2021 | 46.70 | 47.24 | 46.20 | 46.86 | 2,569,736 | +0.53(+1.15%) |
Mar 25, 2021 | 45.93 | 46.40 | 45.39 | 46.33 | 1,907,479 | -0.06(-0.13%) |
Mar 24, 2021 | 46.60 | 47.21 | 46.33 | 46.39 | 2,153,518 | +0.11(+0.23%) |
Mar 23, 2021 | 47.09 | 47.13 | 46.20 | 46.28 | 2,077,763 | -0.86(-1.83%) |
Mar 22, 2021 | 46.52 | 47.44 | 46.30 | 47.14 | 2,375,311 | +0.54(+1.16%) |
Mar 19, 2021 | 46.04 | 46.73 | 45.82 | 46.60 | 3,421,695 | +0.38(+0.82%) |
Mar 18, 2021 | 47.09 | 47.31 | 46.07 | 46.22 | 2,217,658 | -1.13(-2.39%) |
Mar 17, 2021 | 47.44 | 47.49 | 46.53 | 47.36 | 1,920,629 | +0.05(+0.10%) |
Mar 16, 2021 | 47.68 | 48.14 | 46.91 | 47.31 | 2,468,146 | -0.41(-0.85%) |
Mar 15, 2021 | 47.14 | 47.72 | 46.58 | 47.71 | 3,380,696 | +0.89(+1.90%) |
Mar 12, 2021 | 46.50 | 46.82 | 45.90 | 46.82 | 2,888,096 | +0.21(+0.46%) |
Mar 11, 2021 | 46.48 | 46.87 | 46.20 | 46.61 | 4,046,808 | +0.43(+0.92%) |
Mar 10, 2021 | 46.07 | 46.49 | 45.57 | 46.19 | 2,216,159 | +0.68(+1.49%) |
Mar 09, 2021 | 45.92 | 46.15 | 45.24 | 45.51 | 3,577,876 | -0.01(-0.02%) |
Mar 08, 2021 | 45.44 | 45.82 | 44.89 | 45.52 | 4,771,847 | +0.17(+0.38%) |
Mar 05, 2021 | 45.44 | 45.58 | 44.10 | 45.34 | 3,484,684 | +0.20(+0.45%) |
Mar 04, 2021 | 45.20 | 45.74 | 44.44 | 45.14 | 4,368,240 | -0.31(-0.68%) |
Mar 03, 2021 | 45.08 | 45.54 | 44.62 | 45.45 | 3,800,986 | +0.54(+1.21%) |
Mar 02, 2021 | 44.58 | 45.03 | 44.31 | 44.91 | 2,904,107 | +0.15(+0.32%) |
Mar 01, 2021 | 44.47 | 44.92 | 44.33 | 44.76 | 3,822,912 | +0.72(+1.62%) |
Feb 26, 2021 | 43.51 | 44.46 | 42.89 | 44.05 | 5,074,621 | +0.58(+1.33%) |
Feb 25, 2021 | 43.75 | 44.09 | 42.72 | 43.47 | 4,572,991 | -0.46(-1.06%) |
Feb 24, 2021 | 43.51 | 44.09 | 43.09 | 43.93 | 4,666,353 | +0.31(+0.71%) |
Feb 23, 2021 | 43.74 | 43.82 | 42.23 | 43.62 | 5,851,646 | -0.22(-0.51%) |
Feb 22, 2021 | 44.74 | 44.93 | 43.78 | 43.85 | 4,995,107 | -1.37(-3.04%) |
Feb 19, 2021 | 45.68 | 45.95 | 45.09 | 45.22 | 2,264,719 | -0.18(-0.39%) |
Feb 18, 2021 | 45.74 | 46.05 | 45.39 | 45.40 | 2,595,011 | -0.44(-0.97%) |
Feb 17, 2021 | 45.77 | 46.33 | 45.41 | 45.84 | 2,027,585 | -0.39(-0.83%) |
Feb 16, 2021 | 46.92 | 47.06 | 46.19 | 46.23 | 3,146,175 | -0.25(-0.54%) |
Feb 12, 2021 | 45.99 | 46.62 | 45.99 | 46.48 | 2,543,828 | +0.00(+0.00%) |
Feb 11, 2021 | 46.91 | 47.05 | 46.18 | 46.48 | 4,325,827 | -0.34(-0.72%) |
Feb 10, 2021 | 46.52 | 47.52 | 45.89 | 46.81 | 3,138,195 | +1.94(+4.32%) |
Feb 09, 2021 | 43.38 | 45.62 | 43.19 | 44.88 | 4,303,671 | +1.23(+2.83%) |
Feb 08, 2021 | 43.29 | 43.80 | 42.92 | 43.64 | 3,660,704 | +0.60(+1.39%) |
Feb 05, 2021 | 42.53 | 43.05 | 42.43 | 43.05 | 2,590,817 | +0.76(+1.80%) |
Feb 04, 2021 | 40.70 | 42.28 | 40.60 | 42.28 | 3,922,664 | +1.70(+4.18%) |
Feb 03, 2021 | 40.64 | 40.96 | 40.39 | 40.59 | 2,830,112 | -0.20(-0.50%) |
Feb 02, 2021 | 39.61 | 40.98 | 39.49 | 40.79 | 2,639,859 | +1.80(+4.62%) |