Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 61.19 | 61.90 | 60.86 | 61.09 | 1,595,396 | -0.23(-0.38%) |
Apr 29, 2021 | 61.76 | 62.04 | 60.91 | 61.32 | 1,834,348 | -0.25(-0.41%) |
Apr 28, 2021 | 59.68 | 61.86 | 59.32 | 61.57 | 3,223,360 | +3.41(+5.86%) |
Apr 27, 2021 | 58.57 | 58.80 | 58.02 | 58.16 | 3,280,799 | -0.02(-0.03%) |
Apr 26, 2021 | 57.81 | 58.62 | 57.41 | 58.18 | 3,338,218 | +0.78(+1.35%) |
Apr 23, 2021 | 57.30 | 57.58 | 56.81 | 57.41 | 1,583,551 | +0.38(+0.66%) |
Apr 22, 2021 | 56.75 | 57.36 | 56.23 | 57.03 | 3,531,842 | +0.26(+0.46%) |
Apr 21, 2021 | 57.02 | 57.33 | 56.69 | 56.77 | 2,416,964 | -0.51(-0.90%) |
Apr 20, 2021 | 57.36 | 57.63 | 56.52 | 57.28 | 3,239,724 | -0.51(-0.89%) |
Apr 19, 2021 | 58.85 | 59.01 | 57.79 | 57.80 | 1,197,747 | -0.55(-0.95%) |
Apr 16, 2021 | 58.36 | 58.79 | 58.07 | 58.35 | 816,496 | +0.29(+0.50%) |
Apr 15, 2021 | 58.28 | 58.50 | 57.83 | 58.06 | 1,127,242 | -0.07(-0.12%) |
Apr 14, 2021 | 58.22 | 58.64 | 57.82 | 58.13 | 957,942 | -0.35(-0.60%) |
Apr 13, 2021 | 58.44 | 59.05 | 58.29 | 58.47 | 1,397,640 | +0.19(+0.33%) |
Apr 12, 2021 | 57.94 | 58.39 | 57.84 | 58.28 | 1,614,408 | +0.17(+0.30%) |
Apr 09, 2021 | 57.95 | 58.51 | 57.41 | 58.11 | 1,450,575 | -0.33(-0.56%) |
Apr 08, 2021 | 58.62 | 59.31 | 58.24 | 58.44 | 1,569,155 | +0.42(+0.72%) |
Apr 07, 2021 | 57.95 | 58.28 | 57.05 | 58.02 | 1,686,549 | -0.11(-0.18%) |
Apr 06, 2021 | 57.71 | 58.51 | 57.52 | 58.13 | 2,127,055 | +0.64(+1.11%) |
Apr 05, 2021 | 57.61 | 57.91 | 57.27 | 57.48 | 1,224,789 | +0.08(+0.14%) |
Apr 01, 2021 | 58.18 | 58.20 | 57.28 | 57.41 | 1,097,382 | -0.08(-0.14%) |
Mar 31, 2021 | 57.05 | 57.94 | 56.80 | 57.48 | 2,844,740 | +0.56(+0.99%) |
Mar 30, 2021 | 56.35 | 57.45 | 56.32 | 56.92 | 1,443,703 | +0.21(+0.38%) |
Mar 29, 2021 | 57.77 | 57.77 | 56.20 | 56.71 | 1,937,574 | -0.98(-1.70%) |
Mar 26, 2021 | 57.91 | 58.25 | 56.61 | 57.69 | 1,918,822 | -0.29(-0.50%) |
Mar 25, 2021 | 58.20 | 58.86 | 57.48 | 57.98 | 1,712,437 | -0.55(-0.95%) |
Mar 24, 2021 | 58.30 | 58.90 | 57.78 | 58.53 | 2,281,725 | +0.11(+0.18%) |
Mar 23, 2021 | 58.99 | 59.08 | 58.27 | 58.43 | 1,344,749 | -0.95(-1.60%) |
Mar 22, 2021 | 59.14 | 60.03 | 58.85 | 59.38 | 1,424,701 | +0.59(+1.01%) |
Mar 19, 2021 | 58.83 | 59.31 | 58.45 | 58.79 | 2,690,821 | +0.00(+0.00%) |
Mar 18, 2021 | 59.29 | 59.54 | 58.30 | 58.79 | 1,268,513 | -0.68(-1.14%) |
Mar 17, 2021 | 60.17 | 60.17 | 59.22 | 59.46 | 2,453,574 | -0.87(-1.45%) |
Mar 16, 2021 | 60.80 | 61.50 | 60.18 | 60.34 | 1,808,876 | -0.51(-0.85%) |
Mar 15, 2021 | 59.42 | 61.08 | 58.45 | 60.85 | 2,323,790 | +1.46(+2.45%) |
Mar 12, 2021 | 59.58 | 59.64 | 58.83 | 59.40 | 1,100,060 | -0.46(-0.76%) |
Mar 11, 2021 | 59.29 | 60.09 | 59.21 | 59.85 | 1,567,659 | +0.98(+1.67%) |
Mar 10, 2021 | 59.70 | 59.90 | 58.46 | 58.87 | 2,068,762 | -0.83(-1.38%) |
Mar 09, 2021 | 59.35 | 60.28 | 59.32 | 59.70 | 2,156,106 | +0.50(+0.85%) |
Mar 08, 2021 | 58.66 | 59.71 | 58.47 | 59.19 | 2,655,882 | +0.53(+0.91%) |
Mar 05, 2021 | 58.14 | 59.41 | 57.43 | 58.66 | 2,426,725 | +1.20(+2.10%) |
Mar 04, 2021 | 58.06 | 59.32 | 57.21 | 57.46 | 3,128,979 | -0.42(-0.72%) |
Mar 03, 2021 | 57.86 | 59.00 | 57.82 | 57.87 | 1,612,202 | +0.29(+0.51%) |
Mar 02, 2021 | 57.74 | 58.13 | 57.43 | 57.58 | 3,551,359 | -0.40(-0.69%) |
Mar 01, 2021 | 58.69 | 59.14 | 57.54 | 57.98 | 1,904,492 | +0.00(+0.00%) |
Feb 26, 2021 | 57.91 | 58.95 | 57.54 | 57.98 | 3,805,104 | -0.31(-0.53%) |
Feb 25, 2021 | 58.60 | 59.04 | 57.55 | 58.29 | 3,967,541 | -0.16(-0.28%) |
Feb 24, 2021 | 58.13 | 58.83 | 57.46 | 58.45 | 1,993,092 | +0.20(+0.35%) |
Feb 23, 2021 | 59.42 | 59.42 | 57.64 | 58.25 | 4,165,619 | -1.34(-2.24%) |
Feb 22, 2021 | 60.64 | 60.77 | 58.82 | 59.59 | 3,126,619 | -1.03(-1.69%) |
Feb 19, 2021 | 61.76 | 62.19 | 60.54 | 60.61 | 2,398,161 | -0.72(-1.17%) |
Feb 18, 2021 | 61.19 | 61.92 | 60.53 | 61.33 | 2,322,336 | -0.85(-1.37%) |
Feb 17, 2021 | 62.08 | 62.63 | 61.54 | 62.18 | 2,908,398 | -0.16(-0.26%) |
Feb 16, 2021 | 60.48 | 62.62 | 60.48 | 62.35 | 3,025,093 | +1.71(+2.81%) |
Feb 12, 2021 | 59.72 | 60.84 | 59.59 | 60.64 | 852,711 | +0.81(+1.36%) |
Feb 11, 2021 | 58.94 | 60.03 | 58.72 | 59.83 | 1,468,642 | +1.21(+2.07%) |
Feb 10, 2021 | 59.64 | 60.55 | 58.42 | 58.62 | 2,930,630 | -0.54(-0.92%) |
Feb 09, 2021 | 58.06 | 60.53 | 57.75 | 59.16 | 3,094,287 | +1.36(+2.35%) |
Feb 08, 2021 | 55.93 | 57.86 | 55.37 | 57.81 | 3,003,961 | +2.20(+3.96%) |
Feb 05, 2021 | 54.82 | 56.11 | 54.71 | 55.61 | 2,618,099 | +1.37(+2.52%) |
Feb 04, 2021 | 54.26 | 54.91 | 53.32 | 54.24 | 3,292,635 | -1.26(-2.27%) |
Feb 03, 2021 | 56.69 | 58.12 | 55.34 | 55.50 | 2,544,602 | -1.18(-2.09%) |
Feb 02, 2021 | 56.80 | 57.80 | 56.37 | 56.68 | 1,642,971 | +0.70(+1.25%) |