Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 58.12 | 58.46 | 57.38 | 58.41 | 2,633,224 | +0.40(+0.69%) |
Apr 29, 2021 | 57.01 | 58.07 | 56.86 | 58.01 | 2,011,982 | +0.82(+1.43%) |
Apr 28, 2021 | 57.62 | 57.78 | 57.04 | 57.19 | 2,082,142 | -0.24(-0.43%) |
Apr 27, 2021 | 57.92 | 58.00 | 57.39 | 57.44 | 1,556,123 | -0.57(-0.99%) |
Apr 26, 2021 | 58.33 | 58.33 | 57.73 | 58.01 | 1,670,759 | -0.16(-0.28%) |
Apr 23, 2021 | 58.56 | 58.73 | 58.08 | 58.17 | 1,568,248 | -0.34(-0.59%) |
Apr 22, 2021 | 58.57 | 58.93 | 58.26 | 58.51 | 1,319,416 | -0.20(-0.34%) |
Apr 21, 2021 | 59.49 | 59.63 | 58.71 | 58.71 | 1,668,791 | -0.49(-0.83%) |
Apr 20, 2021 | 58.32 | 59.68 | 58.09 | 59.20 | 1,984,165 | +1.04(+1.79%) |
Apr 19, 2021 | 58.19 | 58.30 | 57.78 | 58.16 | 2,874,261 | +0.04(+0.06%) |
Apr 16, 2021 | 57.68 | 58.15 | 57.37 | 58.12 | 2,481,746 | +0.62(+1.07%) |
Apr 15, 2021 | 56.46 | 57.52 | 56.45 | 57.51 | 2,318,564 | +1.11(+1.96%) |
Apr 14, 2021 | 55.80 | 56.45 | 55.58 | 56.40 | 2,337,134 | +0.47(+0.84%) |
Apr 13, 2021 | 54.76 | 56.06 | 54.56 | 55.93 | 2,610,663 | +0.82(+1.48%) |
Apr 12, 2021 | 55.31 | 55.75 | 54.96 | 55.11 | 2,905,243 | +0.27(+0.50%) |
Apr 09, 2021 | 54.92 | 55.36 | 54.63 | 54.84 | 3,272,209 | -0.13(-0.23%) |
Apr 08, 2021 | 55.56 | 55.67 | 54.85 | 54.97 | 2,549,954 | -0.49(-0.88%) |
Apr 07, 2021 | 55.45 | 56.12 | 55.17 | 55.46 | 1,735,776 | -0.52(-0.92%) |
Apr 06, 2021 | 55.55 | 55.99 | 55.11 | 55.97 | 1,588,027 | +0.21(+0.37%) |
Apr 05, 2021 | 55.50 | 56.15 | 55.42 | 55.77 | 1,377,176 | +0.42(+0.75%) |
Apr 01, 2021 | 55.43 | 55.60 | 54.80 | 55.35 | 1,411,699 | -0.18(-0.33%) |
Mar 31, 2021 | 55.45 | 55.66 | 55.02 | 55.53 | 2,348,620 | +0.18(+0.33%) |
Mar 30, 2021 | 55.58 | 56.07 | 54.89 | 55.35 | 1,441,539 | -0.82(-1.45%) |
Mar 29, 2021 | 55.22 | 56.40 | 54.77 | 56.17 | 1,221,157 | +0.90(+1.62%) |
Mar 26, 2021 | 55.32 | 55.42 | 54.60 | 55.27 | 1,748,941 | -0.15(-0.28%) |
Mar 25, 2021 | 55.52 | 56.42 | 54.86 | 55.42 | 2,523,017 | +0.20(+0.36%) |
Mar 24, 2021 | 54.61 | 55.48 | 54.38 | 55.22 | 2,358,122 | +0.32(+0.58%) |
Mar 23, 2021 | 53.24 | 55.05 | 52.98 | 54.90 | 3,230,826 | +1.84(+3.47%) |
Mar 22, 2021 | 52.85 | 53.46 | 52.54 | 53.06 | 2,686,768 | +0.14(+0.26%) |
Mar 19, 2021 | 52.69 | 53.54 | 52.38 | 52.93 | 6,904,593 | +0.29(+0.55%) |
Mar 18, 2021 | 52.47 | 52.82 | 51.96 | 52.64 | 2,392,730 | +0.15(+0.28%) |
Mar 17, 2021 | 53.09 | 53.12 | 52.47 | 52.49 | 2,132,141 | -0.46(-0.87%) |
Mar 16, 2021 | 52.82 | 53.48 | 52.74 | 52.95 | 3,171,061 | -0.11(-0.21%) |
Mar 15, 2021 | 52.40 | 53.28 | 52.27 | 53.06 | 2,492,846 | +0.87(+1.67%) |
Mar 12, 2021 | 51.92 | 52.46 | 51.59 | 52.19 | 1,606,393 | +0.71(+1.37%) |
Mar 11, 2021 | 51.64 | 52.23 | 51.46 | 51.48 | 2,518,301 | -0.30(-0.58%) |
Mar 10, 2021 | 51.76 | 52.46 | 51.51 | 51.78 | 3,363,795 | +0.51(+0.99%) |
Mar 09, 2021 | 50.83 | 51.49 | 50.55 | 51.28 | 1,931,860 | +0.34(+0.68%) |
Mar 08, 2021 | 50.23 | 51.28 | 49.96 | 50.93 | 1,794,911 | +0.71(+1.41%) |
Mar 05, 2021 | 49.05 | 50.50 | 49.04 | 50.22 | 2,337,214 | +1.32(+2.71%) |
Mar 04, 2021 | 49.03 | 49.91 | 48.73 | 48.90 | 2,222,698 | +0.03(+0.06%) |
Mar 03, 2021 | 49.48 | 49.70 | 48.25 | 48.87 | 3,000,128 | -0.91(-1.82%) |
Mar 02, 2021 | 49.75 | 50.07 | 49.16 | 49.78 | 1,839,247 | +0.05(+0.11%) |
Mar 01, 2021 | 49.51 | 50.57 | 49.51 | 49.73 | 2,114,627 | +0.64(+1.31%) |
Feb 26, 2021 | 50.04 | 50.90 | 49.05 | 49.08 | 3,777,356 | -0.86(-1.73%) |
Feb 25, 2021 | 49.40 | 50.04 | 49.34 | 49.94 | 2,376,040 | +0.44(+0.90%) |
Feb 24, 2021 | 50.43 | 50.55 | 49.48 | 49.50 | 1,954,470 | -1.02(-2.01%) |
Feb 23, 2021 | 49.81 | 50.93 | 49.81 | 50.51 | 2,681,945 | +0.83(+1.66%) |
Feb 22, 2021 | 50.60 | 50.77 | 48.71 | 49.69 | 2,535,190 | -1.09(-2.14%) |
Feb 19, 2021 | 51.34 | 51.42 | 50.73 | 50.78 | 2,036,132 | -0.58(-1.13%) |
Feb 18, 2021 | 50.90 | 51.58 | 50.70 | 51.36 | 1,718,375 | +0.72(+1.42%) |
Feb 17, 2021 | 50.47 | 50.81 | 49.96 | 50.64 | 1,722,942 | +0.34(+0.69%) |
Feb 16, 2021 | 51.08 | 51.19 | 50.23 | 50.30 | 2,003,505 | -0.84(-1.65%) |
Feb 12, 2021 | 51.06 | 51.44 | 50.75 | 51.14 | 1,501,770 | -0.18(-0.35%) |
Feb 11, 2021 | 51.68 | 51.99 | 51.27 | 51.32 | 1,436,490 | -0.32(-0.61%) |
Feb 10, 2021 | 51.63 | 52.05 | 51.22 | 51.64 | 1,958,675 | +0.32(+0.62%) |
Feb 09, 2021 | 51.33 | 51.70 | 50.41 | 51.32 | 1,829,561 | +0.13(+0.25%) |
Feb 08, 2021 | 52.06 | 52.29 | 50.84 | 51.19 | 2,659,661 | -0.92(-1.76%) |
Feb 05, 2021 | 52.88 | 53.05 | 51.82 | 52.11 | 2,099,634 | +0.54(+1.04%) |
Feb 04, 2021 | 51.09 | 52.11 | 50.80 | 51.58 | 1,746,851 | +0.09(+0.17%) |
Feb 03, 2021 | 51.52 | 51.90 | 51.21 | 51.49 | 1,471,279 | -0.20(-0.38%) |
Feb 02, 2021 | 51.62 | 52.59 | 51.16 | 51.69 | 1,553,108 | +0.22(+0.42%) |