Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 55.17 | 56.31 | 55.08 | 56.19 | 15,628,827 | +0.64(+1.15%) |
Apr 29, 2021 | 56.70 | 56.71 | 54.69 | 55.55 | 21,704,338 | -1.94(-3.38%) |
Apr 28, 2021 | 57.94 | 57.94 | 57.22 | 57.50 | 10,664,444 | -0.41(-0.71%) |
Apr 27, 2021 | 57.21 | 58.04 | 56.98 | 57.91 | 9,460,665 | +0.75(+1.31%) |
Apr 26, 2021 | 56.82 | 57.53 | 56.62 | 57.16 | 11,764,081 | +0.67(+1.18%) |
Apr 23, 2021 | 55.75 | 56.70 | 55.42 | 56.50 | 11,006,021 | +0.85(+1.54%) |
Apr 22, 2021 | 56.51 | 56.76 | 55.12 | 55.64 | 16,108,270 | -0.82(-1.44%) |
Apr 21, 2021 | 54.29 | 56.47 | 53.73 | 56.46 | 14,910,196 | +1.69(+3.08%) |
Apr 20, 2021 | 56.09 | 56.25 | 53.93 | 54.77 | 24,160,742 | -2.07(-3.65%) |
Apr 19, 2021 | 57.52 | 57.69 | 56.20 | 56.84 | 12,484,288 | -0.82(-1.41%) |
Apr 16, 2021 | 57.95 | 58.24 | 57.23 | 57.66 | 11,290,020 | +0.10(+0.17%) |
Apr 15, 2021 | 58.38 | 58.46 | 57.32 | 57.56 | 14,654,341 | +0.13(+0.22%) |
Apr 14, 2021 | 57.54 | 58.58 | 57.20 | 57.43 | 14,880,452 | -0.01(-0.02%) |
Apr 13, 2021 | 58.17 | 58.47 | 56.85 | 57.44 | 17,726,166 | -1.15(-1.96%) |
Apr 12, 2021 | 59.12 | 59.21 | 58.23 | 58.59 | 10,410,243 | -0.49(-0.83%) |
Apr 09, 2021 | 58.49 | 59.30 | 58.35 | 59.08 | 12,405,041 | +0.07(+0.12%) |
Apr 08, 2021 | 59.28 | 59.66 | 57.75 | 59.01 | 19,355,970 | -0.73(-1.22%) |
Apr 07, 2021 | 60.75 | 60.76 | 59.60 | 59.74 | 17,459,644 | -1.09(-1.79%) |
Apr 06, 2021 | 59.41 | 62.30 | 59.35 | 60.83 | 40,224,720 | +0.88(+1.47%) |
Apr 05, 2021 | 57.94 | 60.09 | 57.70 | 59.94 | 25,070,878 | +3.18(+5.61%) |
Apr 01, 2021 | 56.88 | 57.17 | 56.01 | 56.76 | 18,108,756 | +0.33(+0.59%) |
Mar 31, 2021 | 57.23 | 57.53 | 56.23 | 56.43 | 21,134,326 | -1.03(-1.79%) |
Mar 30, 2021 | 55.58 | 57.58 | 55.39 | 57.46 | 19,958,442 | +2.52(+4.59%) |
Mar 29, 2021 | 55.07 | 56.17 | 54.74 | 54.94 | 16,347,713 | -0.57(-1.03%) |
Mar 26, 2021 | 55.99 | 56.31 | 54.35 | 55.51 | 16,657,905 | -0.08(-0.14%) |
Mar 25, 2021 | 53.62 | 55.80 | 53.28 | 55.58 | 16,470,941 | +0.78(+1.42%) |
Mar 24, 2021 | 55.66 | 56.45 | 54.71 | 54.81 | 20,932,456 | -0.34(-0.62%) |
Mar 23, 2021 | 55.97 | 56.72 | 54.71 | 55.15 | 21,655,870 | -1.91(-3.34%) |
Mar 22, 2021 | 57.70 | 57.87 | 55.50 | 57.06 | 30,629,884 | -1.69(-2.88%) |
Mar 19, 2021 | 58.27 | 59.24 | 57.14 | 58.75 | 23,773,062 | +0.54(+0.93%) |
Mar 18, 2021 | 58.98 | 61.12 | 57.82 | 58.21 | 35,455,652 | -0.77(-1.30%) |
Mar 17, 2021 | 56.21 | 59.04 | 56.12 | 58.97 | 24,161,476 | +2.88(+5.13%) |
Mar 16, 2021 | 57.31 | 57.52 | 55.78 | 56.09 | 16,460,762 | -0.81(-1.42%) |
Mar 15, 2021 | 58.24 | 58.24 | 56.18 | 56.90 | 20,081,720 | -1.30(-2.23%) |
Mar 12, 2021 | 54.99 | 58.55 | 54.70 | 58.20 | 30,375,006 | +2.88(+5.20%) |
Mar 11, 2021 | 55.85 | 56.14 | 54.94 | 55.32 | 20,583,264 | -0.49(-0.88%) |
Mar 10, 2021 | 54.04 | 55.93 | 53.89 | 55.81 | 23,162,192 | +2.14(+3.99%) |
Mar 09, 2021 | 54.37 | 54.43 | 53.06 | 53.67 | 18,205,310 | -0.32(-0.60%) |
Mar 08, 2021 | 53.32 | 55.19 | 52.78 | 53.99 | 24,874,320 | +1.21(+2.29%) |
Mar 05, 2021 | 51.65 | 53.02 | 49.57 | 52.78 | 25,650,472 | +1.89(+3.70%) |
Mar 04, 2021 | 52.04 | 53.21 | 49.35 | 50.90 | 26,646,958 | -0.82(-1.59%) |
Mar 03, 2021 | 53.52 | 53.89 | 51.71 | 51.72 | 19,995,604 | -1.41(-2.66%) |
Mar 02, 2021 | 51.66 | 54.30 | 51.25 | 53.14 | 36,890,956 | +1.54(+2.99%) |
Mar 01, 2021 | 51.47 | 51.87 | 50.89 | 51.60 | 15,651,349 | +1.19(+2.36%) |
Feb 26, 2021 | 49.96 | 50.80 | 49.02 | 50.41 | 17,438,216 | +0.72(+1.44%) |
Feb 25, 2021 | 51.75 | 51.98 | 49.64 | 49.69 | 20,962,630 | -2.26(-4.35%) |
Feb 24, 2021 | 51.02 | 52.25 | 50.37 | 51.95 | 18,684,738 | +1.76(+3.50%) |
Feb 23, 2021 | 50.06 | 50.46 | 48.46 | 50.19 | 21,580,770 | -0.85(-1.67%) |
Feb 22, 2021 | 51.07 | 51.98 | 50.95 | 51.05 | 14,740,217 | -0.58(-1.12%) |
Feb 19, 2021 | 51.56 | 52.33 | 51.28 | 51.63 | 15,635,038 | +0.40(+0.79%) |
Feb 18, 2021 | 51.62 | 51.68 | 50.67 | 51.22 | 17,924,606 | -0.72(-1.38%) |
Feb 17, 2021 | 51.89 | 52.37 | 51.14 | 51.94 | 14,555,674 | -0.56(-1.07%) |
Feb 16, 2021 | 52.75 | 53.02 | 52.26 | 52.50 | 18,860,552 | -0.14(-0.26%) |
Feb 12, 2021 | 52.05 | 53.22 | 52.01 | 52.64 | 15,597,464 | +0.10(+0.19%) |
Feb 11, 2021 | 52.65 | 52.83 | 51.41 | 52.54 | 30,391,440 | -1.36(-2.51%) |
Feb 10, 2021 | 54.61 | 54.69 | 51.57 | 53.89 | 56,275,252 | -1.16(-2.10%) |
Feb 09, 2021 | 55.52 | 55.92 | 54.74 | 55.05 | 25,535,994 | -0.81(-1.44%) |
Feb 08, 2021 | 54.99 | 56.03 | 54.67 | 55.86 | 27,430,954 | +2.43(+4.54%) |
Feb 05, 2021 | 53.84 | 54.06 | 53.18 | 53.43 | 17,565,502 | +0.27(+0.52%) |
Feb 04, 2021 | 52.38 | 53.58 | 52.02 | 53.16 | 19,570,626 | -0.12(-0.22%) |
Feb 03, 2021 | 52.34 | 54.06 | 52.23 | 53.28 | 31,220,604 | +1.50(+2.90%) |
Feb 02, 2021 | 51.36 | 52.03 | 51.03 | 51.77 | 20,752,870 | +1.19(+2.35%) |