Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 56.21 | 56.39 | 55.49 | 56.00 | 4,501,589 | -0.28(-0.49%) |
Apr 29, 2021 | 55.72 | 56.61 | 55.72 | 56.28 | 2,948,567 | +0.60(+1.08%) |
Apr 28, 2021 | 55.96 | 56.25 | 55.50 | 55.68 | 2,432,417 | -0.06(-0.11%) |
Apr 27, 2021 | 55.94 | 56.02 | 55.56 | 55.74 | 3,097,193 | -0.28(-0.50%) |
Apr 26, 2021 | 56.73 | 56.74 | 55.86 | 56.02 | 3,149,535 | -0.75(-1.33%) |
Apr 23, 2021 | 57.26 | 57.32 | 56.42 | 56.77 | 2,010,255 | -0.62(-1.08%) |
Apr 22, 2021 | 57.90 | 57.97 | 57.23 | 57.39 | 1,896,900 | -0.51(-0.88%) |
Apr 21, 2021 | 57.92 | 58.25 | 57.72 | 57.90 | 1,724,724 | +0.29(+0.50%) |
Apr 20, 2021 | 57.03 | 58.07 | 56.56 | 57.62 | 3,043,732 | +0.47(+0.82%) |
Apr 19, 2021 | 56.79 | 57.41 | 56.50 | 57.15 | 1,854,754 | +0.31(+0.55%) |
Apr 16, 2021 | 56.70 | 56.95 | 56.05 | 56.83 | 2,500,808 | +0.34(+0.60%) |
Apr 15, 2021 | 56.31 | 56.77 | 56.24 | 56.49 | 2,317,859 | +0.35(+0.62%) |
Apr 14, 2021 | 56.68 | 56.68 | 55.61 | 56.14 | 4,813,041 | -0.45(-0.79%) |
Apr 13, 2021 | 56.69 | 57.08 | 56.48 | 56.59 | 2,400,357 | -0.30(-0.52%) |
Apr 12, 2021 | 56.37 | 56.97 | 56.18 | 56.89 | 2,387,310 | +0.67(+1.20%) |
Apr 09, 2021 | 57.25 | 57.56 | 55.60 | 56.22 | 2,914,340 | -1.08(-1.88%) |
Apr 08, 2021 | 57.06 | 57.30 | 56.80 | 57.29 | 2,409,980 | +0.17(+0.30%) |
Apr 07, 2021 | 57.63 | 57.65 | 56.83 | 57.12 | 1,949,585 | -0.31(-0.55%) |
Apr 06, 2021 | 57.04 | 57.56 | 56.96 | 57.44 | 2,115,433 | +0.34(+0.60%) |
Apr 05, 2021 | 56.86 | 57.54 | 56.79 | 57.09 | 2,782,785 | +0.27(+0.47%) |
Apr 01, 2021 | 56.71 | 57.02 | 55.82 | 56.83 | 4,071,672 | +0.04(+0.06%) |
Mar 31, 2021 | 56.88 | 57.20 | 56.35 | 56.79 | 2,882,021 | -0.41(-0.72%) |
Mar 30, 2021 | 58.27 | 58.41 | 57.08 | 57.20 | 3,677,088 | -1.07(-1.83%) |
Mar 29, 2021 | 57.42 | 58.60 | 57.30 | 58.27 | 5,072,455 | +1.11(+1.95%) |
Mar 26, 2021 | 56.31 | 57.24 | 55.53 | 57.16 | 3,046,425 | +0.88(+1.56%) |
Mar 25, 2021 | 55.56 | 56.83 | 54.92 | 56.28 | 4,003,478 | +1.09(+1.98%) |
Mar 24, 2021 | 55.46 | 55.64 | 54.24 | 55.18 | 4,074,047 | -0.97(-1.73%) |
Mar 23, 2021 | 56.13 | 56.49 | 55.63 | 56.15 | 3,867,920 | +0.18(+0.32%) |
Mar 22, 2021 | 54.40 | 56.17 | 54.39 | 55.97 | 4,145,858 | +1.42(+2.60%) |
Mar 19, 2021 | 54.50 | 54.93 | 54.08 | 54.56 | 7,927,773 | +0.16(+0.30%) |
Mar 18, 2021 | 53.96 | 54.61 | 53.75 | 54.39 | 1,635,363 | +0.22(+0.41%) |
Mar 17, 2021 | 54.28 | 54.55 | 53.89 | 54.17 | 2,140,321 | +0.02(+0.03%) |
Mar 16, 2021 | 53.83 | 54.36 | 53.64 | 54.15 | 2,504,130 | +0.31(+0.57%) |
Mar 15, 2021 | 54.66 | 54.69 | 53.52 | 53.85 | 3,999,584 | -0.56(-1.02%) |
Mar 12, 2021 | 53.54 | 54.49 | 53.29 | 54.40 | 3,800,480 | +1.24(+2.33%) |
Mar 11, 2021 | 53.29 | 53.62 | 53.11 | 53.17 | 2,383,024 | -0.42(-0.79%) |
Mar 10, 2021 | 53.03 | 53.84 | 52.13 | 53.59 | 3,644,165 | +0.66(+1.25%) |
Mar 09, 2021 | 53.16 | 53.69 | 52.75 | 52.92 | 3,485,989 | -0.35(-0.66%) |
Mar 08, 2021 | 53.20 | 53.80 | 52.89 | 53.27 | 3,465,274 | +0.13(+0.24%) |
Mar 05, 2021 | 52.00 | 53.21 | 51.76 | 53.15 | 5,027,365 | +1.38(+2.67%) |
Mar 04, 2021 | 51.88 | 52.48 | 51.48 | 51.77 | 3,584,949 | +0.33(+0.65%) |
Mar 03, 2021 | 51.16 | 51.71 | 51.02 | 51.43 | 2,829,723 | +0.09(+0.17%) |
Mar 02, 2021 | 51.20 | 51.70 | 51.07 | 51.34 | 2,970,437 | +0.29(+0.56%) |
Mar 01, 2021 | 51.32 | 51.87 | 50.91 | 51.06 | 5,680,629 | -0.21(-0.40%) |
Feb 26, 2021 | 52.41 | 52.55 | 51.19 | 51.26 | 5,521,516 | -0.91(-1.75%) |
Feb 25, 2021 | 52.04 | 52.99 | 51.89 | 52.18 | 3,854,113 | +0.12(+0.22%) |
Feb 24, 2021 | 52.68 | 52.97 | 51.73 | 52.06 | 5,359,544 | -0.60(-1.13%) |
Feb 23, 2021 | 52.91 | 53.39 | 52.18 | 52.66 | 4,493,534 | +0.02(+0.03%) |
Feb 22, 2021 | 51.68 | 52.75 | 51.41 | 52.64 | 3,959,475 | +1.20(+2.33%) |
Feb 19, 2021 | 52.88 | 53.07 | 51.26 | 51.44 | 5,721,676 | -1.44(-2.72%) |
Feb 18, 2021 | 51.42 | 52.89 | 51.17 | 52.88 | 4,960,107 | +1.33(+2.58%) |
Feb 17, 2021 | 50.53 | 51.65 | 50.37 | 51.55 | 4,888,426 | +1.04(+2.06%) |
Feb 16, 2021 | 50.99 | 51.14 | 50.46 | 50.51 | 3,849,265 | -0.46(-0.91%) |
Feb 12, 2021 | 50.65 | 51.46 | 50.57 | 50.97 | 4,003,766 | +0.34(+0.67%) |
Feb 11, 2021 | 51.43 | 51.87 | 50.29 | 50.63 | 8,749,057 | -0.99(-1.91%) |
Feb 10, 2021 | 51.65 | 52.04 | 51.33 | 51.62 | 3,851,900 | +0.42(+0.82%) |
Feb 09, 2021 | 51.48 | 51.49 | 50.76 | 51.20 | 3,764,853 | -0.09(-0.17%) |
Feb 08, 2021 | 51.67 | 51.72 | 50.82 | 51.29 | 3,566,023 | -0.26(-0.50%) |
Feb 05, 2021 | 51.46 | 51.83 | 51.21 | 51.55 | 3,319,867 | +0.14(+0.28%) |
Feb 04, 2021 | 51.51 | 51.78 | 51.26 | 51.41 | 3,515,936 | -0.12(-0.24%) |
Feb 03, 2021 | 51.88 | 51.96 | 51.17 | 51.53 | 2,596,443 | -0.39(-0.75%) |
Feb 02, 2021 | 52.32 | 52.63 | 51.40 | 51.92 | 3,170,937 | -0.33(-0.63%) |