Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 59.26 | 59.26 | 58.57 | 58.98 | 3,566,627 | -0.40(-0.68%) |
Apr 29, 2021 | 59.53 | 59.70 | 58.70 | 59.38 | 4,415,015 | +0.43(+0.73%) |
Apr 28, 2021 | 58.20 | 59.15 | 57.83 | 58.95 | 3,918,519 | +1.20(+2.07%) |
Apr 27, 2021 | 55.89 | 58.40 | 55.59 | 57.75 | 5,075,029 | +1.72(+3.07%) |
Apr 26, 2021 | 55.71 | 56.72 | 55.57 | 56.03 | 4,110,807 | +0.53(+0.96%) |
Apr 23, 2021 | 55.17 | 55.73 | 54.77 | 55.50 | 2,299,254 | +0.50(+0.92%) |
Apr 22, 2021 | 55.55 | 55.74 | 54.88 | 55.00 | 2,285,273 | -0.90(-1.60%) |
Apr 21, 2021 | 55.19 | 55.99 | 54.89 | 55.89 | 2,077,929 | +1.05(+1.91%) |
Apr 20, 2021 | 55.39 | 55.57 | 54.45 | 54.85 | 1,577,182 | -0.54(-0.98%) |
Apr 19, 2021 | 55.72 | 55.81 | 54.99 | 55.39 | 2,236,220 | -0.15(-0.27%) |
Apr 16, 2021 | 55.25 | 55.66 | 54.78 | 55.54 | 1,947,194 | +0.73(+1.33%) |
Apr 15, 2021 | 55.11 | 55.14 | 54.27 | 54.81 | 1,856,026 | +0.11(+0.20%) |
Apr 14, 2021 | 54.18 | 54.89 | 53.99 | 54.70 | 2,164,502 | +0.61(+1.12%) |
Apr 13, 2021 | 54.45 | 54.54 | 53.85 | 54.09 | 2,223,476 | -0.64(-1.18%) |
Apr 12, 2021 | 54.93 | 55.06 | 54.46 | 54.74 | 1,874,144 | +0.05(+0.09%) |
Apr 09, 2021 | 54.63 | 54.75 | 54.03 | 54.69 | 2,590,407 | +0.37(+0.69%) |
Apr 08, 2021 | 53.88 | 54.33 | 53.82 | 54.32 | 1,883,723 | +0.28(+0.52%) |
Apr 07, 2021 | 54.30 | 54.60 | 53.86 | 54.03 | 1,840,907 | -0.19(-0.34%) |
Apr 06, 2021 | 53.85 | 54.46 | 53.55 | 54.22 | 2,154,751 | +0.49(+0.90%) |
Apr 05, 2021 | 54.15 | 54.47 | 53.60 | 53.74 | 2,058,087 | -0.12(-0.23%) |
Apr 01, 2021 | 53.37 | 54.09 | 53.31 | 53.86 | 2,953,707 | +0.61(+1.14%) |
Mar 31, 2021 | 54.00 | 54.14 | 53.21 | 53.25 | 3,426,648 | -0.84(-1.55%) |
Mar 30, 2021 | 53.41 | 54.50 | 53.41 | 54.09 | 2,184,345 | +0.76(+1.42%) |
Mar 29, 2021 | 53.75 | 54.17 | 53.27 | 53.33 | 1,924,895 | -0.77(-1.42%) |
Mar 26, 2021 | 53.41 | 54.12 | 53.08 | 54.10 | 2,057,233 | +0.96(+1.81%) |
Mar 25, 2021 | 52.27 | 53.30 | 52.00 | 53.14 | 2,006,995 | +0.90(+1.72%) |
Mar 24, 2021 | 52.07 | 53.13 | 52.06 | 52.24 | 2,659,533 | +0.34(+0.65%) |
Mar 23, 2021 | 52.41 | 52.83 | 51.62 | 51.91 | 1,960,867 | -0.81(-1.54%) |
Mar 22, 2021 | 52.15 | 52.73 | 51.94 | 52.72 | 3,248,900 | -0.37(-0.70%) |
Mar 19, 2021 | 53.85 | 53.88 | 52.92 | 53.09 | 8,440,661 | -0.73(-1.35%) |
Mar 18, 2021 | 54.09 | 54.54 | 53.61 | 53.82 | 2,533,000 | -0.08(-0.16%) |
Mar 17, 2021 | 53.99 | 54.07 | 53.47 | 53.90 | 1,783,293 | -0.07(-0.14%) |
Mar 16, 2021 | 54.32 | 54.62 | 53.63 | 53.98 | 1,658,597 | -0.49(-0.89%) |
Mar 15, 2021 | 54.70 | 54.90 | 53.96 | 54.46 | 3,335,400 | +0.05(+0.09%) |
Mar 12, 2021 | 54.96 | 55.00 | 54.37 | 54.42 | 2,475,445 | -0.32(-0.58%) |
Mar 11, 2021 | 54.55 | 55.23 | 54.04 | 54.74 | 2,980,204 | +0.19(+0.34%) |
Mar 10, 2021 | 54.02 | 54.92 | 53.90 | 54.55 | 2,572,165 | +0.37(+0.69%) |
Mar 09, 2021 | 53.96 | 54.61 | 53.49 | 54.18 | 3,192,077 | +0.21(+0.40%) |
Mar 08, 2021 | 53.97 | 55.03 | 53.33 | 53.96 | 2,667,090 | +0.16(+0.30%) |
Mar 05, 2021 | 52.57 | 53.93 | 52.27 | 53.80 | 7,104,353 | +1.96(+3.78%) |
Mar 04, 2021 | 53.38 | 53.60 | 51.33 | 51.84 | 3,417,579 | -1.52(-2.85%) |
Mar 03, 2021 | 53.57 | 54.17 | 53.32 | 53.36 | 2,780,272 | -0.23(-0.44%) |
Mar 02, 2021 | 53.61 | 54.03 | 53.26 | 53.60 | 2,579,220 | +0.07(+0.12%) |
Mar 01, 2021 | 53.44 | 53.93 | 53.38 | 53.53 | 2,248,260 | +0.67(+1.27%) |
Feb 26, 2021 | 53.36 | 53.75 | 52.76 | 52.86 | 3,094,145 | -0.72(-1.34%) |
Feb 25, 2021 | 54.58 | 54.82 | 53.52 | 53.58 | 2,607,498 | -1.06(-1.93%) |
Feb 24, 2021 | 53.47 | 54.77 | 53.34 | 54.63 | 3,035,457 | +1.36(+2.56%) |
Feb 23, 2021 | 53.34 | 53.63 | 52.59 | 53.27 | 2,717,531 | +0.16(+0.30%) |
Feb 22, 2021 | 52.60 | 53.43 | 52.43 | 53.11 | 2,421,195 | +0.68(+1.30%) |
Feb 19, 2021 | 52.32 | 52.67 | 52.12 | 52.43 | 2,571,247 | +0.28(+0.54%) |
Feb 18, 2021 | 51.97 | 52.64 | 51.89 | 52.15 | 2,908,316 | -0.09(-0.18%) |
Feb 17, 2021 | 52.09 | 52.35 | 51.72 | 52.24 | 2,726,450 | -0.12(-0.23%) |
Feb 16, 2021 | 52.37 | 53.17 | 52.13 | 52.36 | 2,984,997 | +0.31(+0.59%) |
Feb 12, 2021 | 51.37 | 52.10 | 51.10 | 52.05 | 2,319,057 | +0.75(+1.46%) |
Feb 11, 2021 | 50.90 | 51.34 | 50.41 | 51.31 | 2,279,720 | +0.43(+0.84%) |
Feb 10, 2021 | 51.15 | 51.33 | 50.49 | 50.88 | 2,114,560 | -0.02(-0.04%) |
Feb 09, 2021 | 50.21 | 51.10 | 49.86 | 50.90 | 2,848,706 | +0.78(+1.55%) |
Feb 08, 2021 | 49.79 | 50.28 | 49.63 | 50.12 | 2,390,224 | +0.67(+1.36%) |
Feb 05, 2021 | 49.20 | 49.46 | 48.87 | 49.45 | 2,778,285 | +0.72(+1.49%) |
Feb 04, 2021 | 47.79 | 48.73 | 47.75 | 48.72 | 2,019,836 | +1.00(+2.10%) |
Feb 03, 2021 | 47.30 | 47.85 | 47.09 | 47.72 | 2,393,690 | +0.46(+0.98%) |
Feb 02, 2021 | 47.31 | 48.08 | 47.13 | 47.26 | 4,507,587 | +0.43(+0.91%) |