Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.49 | 53.59 | 52.42 | 52.55 | 10,690,096 | -0.26(-0.50%) |
Apr 29, 2021 | 53.96 | 54.01 | 51.76 | 52.81 | 32,994,580 | -5.89(-10.03%) |
Apr 28, 2021 | 58.47 | 59.22 | 58.23 | 58.70 | 8,278,552 | +0.58(+1.00%) |
Apr 27, 2021 | 58.14 | 58.69 | 57.82 | 58.12 | 5,918,219 | +0.11(+0.19%) |
Apr 26, 2021 | 57.46 | 58.03 | 57.24 | 58.00 | 4,819,144 | +0.63(+1.10%) |
Apr 23, 2021 | 57.34 | 57.62 | 56.93 | 57.37 | 5,385,762 | +0.16(+0.28%) |
Apr 22, 2021 | 58.26 | 58.31 | 57.01 | 57.21 | 7,270,568 | -0.98(-1.68%) |
Apr 21, 2021 | 57.87 | 58.28 | 57.34 | 58.19 | 5,405,558 | -0.01(-0.02%) |
Apr 20, 2021 | 59.93 | 60.09 | 57.66 | 58.20 | 5,845,559 | -1.88(-3.14%) |
Apr 19, 2021 | 60.88 | 61.33 | 59.91 | 60.09 | 5,611,612 | -1.07(-1.76%) |
Apr 16, 2021 | 60.77 | 61.22 | 60.56 | 61.16 | 4,937,108 | +0.54(+0.89%) |
Apr 15, 2021 | 59.65 | 60.79 | 59.37 | 60.62 | 4,965,779 | +1.48(+2.50%) |
Apr 14, 2021 | 60.23 | 60.65 | 58.73 | 59.14 | 10,109,415 | -0.97(-1.61%) |
Apr 13, 2021 | 59.36 | 60.36 | 59.27 | 60.11 | 5,589,525 | +1.11(+1.88%) |
Apr 12, 2021 | 58.84 | 59.23 | 58.52 | 59.00 | 5,310,800 | +0.16(+0.27%) |
Apr 09, 2021 | 58.47 | 58.96 | 58.25 | 58.84 | 4,035,340 | +0.26(+0.45%) |
Apr 08, 2021 | 58.68 | 59.01 | 58.17 | 58.58 | 4,191,824 | +0.41(+0.70%) |
Apr 07, 2021 | 59.05 | 59.05 | 57.86 | 58.17 | 6,208,659 | -0.72(-1.22%) |
Apr 06, 2021 | 59.93 | 60.02 | 58.63 | 58.89 | 6,790,549 | -1.10(-1.84%) |
Apr 05, 2021 | 59.67 | 60.26 | 58.92 | 59.99 | 7,084,068 | +0.55(+0.92%) |
Apr 01, 2021 | 57.83 | 59.56 | 57.83 | 59.45 | 5,531,315 | +1.76(+3.05%) |
Mar 31, 2021 | 57.31 | 59.03 | 57.22 | 57.68 | 9,041,890 | +0.87(+1.53%) |
Mar 30, 2021 | 56.07 | 57.11 | 55.62 | 56.82 | 5,733,580 | +0.44(+0.79%) |
Mar 29, 2021 | 57.34 | 57.63 | 55.84 | 56.37 | 7,527,488 | -0.92(-1.61%) |
Mar 26, 2021 | 54.77 | 57.39 | 54.67 | 57.30 | 7,866,313 | +2.58(+4.72%) |
Mar 25, 2021 | 54.41 | 55.04 | 53.67 | 54.72 | 6,057,355 | +0.42(+0.78%) |
Mar 24, 2021 | 57.09 | 57.36 | 54.24 | 54.29 | 7,581,737 | -2.51(-4.43%) |
Mar 23, 2021 | 56.89 | 57.49 | 56.53 | 56.81 | 6,326,815 | +0.02(+0.03%) |
Mar 22, 2021 | 56.44 | 57.32 | 56.10 | 56.79 | 6,989,817 | +0.53(+0.94%) |
Mar 19, 2021 | 55.72 | 56.54 | 55.11 | 56.26 | 10,954,023 | +0.78(+1.41%) |
Mar 18, 2021 | 54.93 | 56.63 | 54.63 | 55.48 | 6,951,001 | -0.09(-0.17%) |
Mar 17, 2021 | 53.44 | 56.25 | 53.43 | 55.57 | 7,206,045 | +1.49(+2.75%) |
Mar 16, 2021 | 53.97 | 54.81 | 53.75 | 54.09 | 6,235,563 | -0.24(-0.43%) |
Mar 15, 2021 | 52.61 | 54.36 | 52.38 | 54.32 | 6,221,462 | +1.76(+3.35%) |
Mar 12, 2021 | 52.45 | 52.84 | 51.84 | 52.56 | 5,335,652 | -0.41(-0.78%) |
Mar 11, 2021 | 52.70 | 53.29 | 52.24 | 52.97 | 6,249,910 | +0.85(+1.63%) |
Mar 10, 2021 | 53.24 | 53.48 | 51.36 | 52.13 | 7,645,541 | -0.78(-1.48%) |
Mar 09, 2021 | 51.43 | 53.66 | 51.17 | 52.91 | 8,923,947 | +2.52(+5.01%) |
Mar 08, 2021 | 50.74 | 51.98 | 50.35 | 50.38 | 8,085,953 | -0.25(-0.50%) |
Mar 05, 2021 | 50.75 | 50.98 | 48.52 | 50.64 | 8,912,678 | +0.40(+0.79%) |
Mar 04, 2021 | 51.31 | 51.70 | 49.41 | 50.24 | 10,504,406 | -1.19(-2.31%) |
Mar 03, 2021 | 53.44 | 53.64 | 51.32 | 51.43 | 11,736,096 | -2.25(-4.19%) |
Mar 02, 2021 | 55.23 | 55.25 | 53.58 | 53.68 | 8,117,418 | -1.40(-2.55%) |
Mar 01, 2021 | 53.78 | 55.29 | 53.25 | 55.08 | 6,533,052 | +1.94(+3.65%) |
Feb 26, 2021 | 54.01 | 54.31 | 52.98 | 53.14 | 9,569,628 | -0.36(-0.67%) |
Feb 25, 2021 | 55.77 | 56.31 | 53.38 | 53.50 | 8,378,149 | -2.25(-4.04%) |
Feb 24, 2021 | 57.27 | 57.32 | 55.24 | 55.76 | 8,567,774 | -1.87(-3.24%) |
Feb 23, 2021 | 56.98 | 57.96 | 56.17 | 57.62 | 6,204,602 | -0.18(-0.31%) |
Feb 22, 2021 | 58.31 | 58.49 | 57.24 | 57.80 | 5,588,576 | -0.39(-0.68%) |
Feb 19, 2021 | 59.33 | 59.49 | 58.09 | 58.20 | 5,817,653 | -0.77(-1.31%) |
Feb 18, 2021 | 58.87 | 59.48 | 58.42 | 58.97 | 6,350,206 | -0.23(-0.40%) |
Feb 17, 2021 | 58.76 | 59.38 | 58.26 | 59.20 | 4,450,396 | +0.17(+0.29%) |
Feb 16, 2021 | 60.07 | 60.09 | 58.98 | 59.03 | 5,917,523 | -0.13(-0.22%) |
Feb 12, 2021 | 58.26 | 59.33 | 58.16 | 59.16 | 5,987,204 | +0.66(+1.12%) |
Feb 11, 2021 | 58.78 | 59.14 | 57.91 | 58.51 | 3,896,564 | -0.01(-0.02%) |
Feb 10, 2021 | 58.73 | 59.36 | 57.99 | 58.52 | 4,759,229 | +0.08(+0.14%) |
Feb 09, 2021 | 59.97 | 60.01 | 58.33 | 58.43 | 5,362,615 | -1.51(-2.52%) |
Feb 08, 2021 | 58.78 | 60.15 | 58.74 | 59.94 | 10,422,706 | +1.51(+2.59%) |
Feb 05, 2021 | 57.43 | 58.98 | 56.56 | 58.43 | 13,538,172 | +1.04(+1.82%) |
Feb 04, 2021 | 60.06 | 60.89 | 56.97 | 57.39 | 31,311,328 | +2.89(+5.31%) |
Feb 03, 2021 | 54.55 | 55.21 | 54.15 | 54.50 | 11,147,729 | +0.67(+1.24%) |
Feb 02, 2021 | 54.94 | 55.19 | 53.61 | 53.83 | 9,133,248 | -1.07(-1.95%) |