Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.73 | 54.96 | 53.74 | 53.91 | 5,717,692 | -1.35(-2.44%) |
Apr 29, 2021 | 55.05 | 55.80 | 54.72 | 55.26 | 5,061,213 | +0.65(+1.18%) |
Apr 28, 2021 | 54.37 | 55.26 | 54.09 | 54.61 | 6,473,577 | +0.57(+1.05%) |
Apr 27, 2021 | 53.72 | 54.22 | 53.24 | 54.04 | 4,381,727 | +0.39(+0.72%) |
Apr 26, 2021 | 53.79 | 54.19 | 53.42 | 53.66 | 5,647,126 | +0.08(+0.14%) |
Apr 23, 2021 | 52.71 | 53.91 | 52.15 | 53.58 | 6,588,394 | +1.02(+1.94%) |
Apr 22, 2021 | 55.21 | 55.25 | 52.38 | 52.56 | 13,938,572 | -3.36(-6.00%) |
Apr 21, 2021 | 53.88 | 56.09 | 53.81 | 55.92 | 4,964,618 | +2.02(+3.75%) |
Apr 20, 2021 | 55.21 | 55.25 | 53.73 | 53.90 | 5,254,127 | -1.79(-3.21%) |
Apr 19, 2021 | 55.90 | 56.11 | 55.16 | 55.68 | 2,974,334 | -0.11(-0.20%) |
Apr 16, 2021 | 56.30 | 56.51 | 55.43 | 55.80 | 4,287,777 | +0.09(+0.17%) |
Apr 15, 2021 | 55.97 | 56.00 | 55.04 | 55.70 | 3,051,894 | +0.28(+0.51%) |
Apr 14, 2021 | 54.86 | 55.88 | 54.66 | 55.42 | 4,908,730 | +0.80(+1.47%) |
Apr 13, 2021 | 54.86 | 54.93 | 53.87 | 54.61 | 5,183,824 | -0.41(-0.75%) |
Apr 12, 2021 | 54.86 | 55.34 | 54.60 | 55.03 | 3,644,280 | +0.56(+1.03%) |
Apr 09, 2021 | 54.51 | 54.83 | 53.95 | 54.47 | 4,313,396 | -0.04(-0.08%) |
Apr 08, 2021 | 55.09 | 55.23 | 54.02 | 54.51 | 4,218,403 | -0.69(-1.25%) |
Apr 07, 2021 | 55.63 | 56.05 | 54.92 | 55.20 | 2,751,998 | -0.53(-0.94%) |
Apr 06, 2021 | 55.42 | 56.41 | 55.32 | 55.73 | 3,964,589 | +0.01(+0.02%) |
Apr 05, 2021 | 56.07 | 56.26 | 55.42 | 55.72 | 4,727,116 | -0.01(-0.02%) |
Apr 01, 2021 | 55.17 | 55.83 | 54.76 | 55.73 | 4,287,893 | +0.57(+1.03%) |
Mar 31, 2021 | 55.44 | 56.04 | 54.79 | 55.16 | 4,223,505 | -0.58(-1.04%) |
Mar 30, 2021 | 54.97 | 55.89 | 54.76 | 55.74 | 3,019,887 | +0.61(+1.11%) |
Mar 29, 2021 | 54.88 | 56.17 | 54.78 | 55.12 | 3,702,368 | -0.08(-0.14%) |
Mar 26, 2021 | 54.68 | 55.33 | 54.42 | 55.20 | 4,934,050 | +0.65(+1.19%) |
Mar 25, 2021 | 53.03 | 54.61 | 52.84 | 54.55 | 4,543,399 | +1.04(+1.93%) |
Mar 24, 2021 | 53.14 | 54.71 | 52.97 | 53.52 | 5,009,778 | +1.11(+2.12%) |
Mar 23, 2021 | 54.06 | 54.08 | 52.10 | 52.41 | 6,401,232 | -2.38(-4.35%) |
Mar 22, 2021 | 55.04 | 55.04 | 53.83 | 54.79 | 5,368,492 | -0.35(-0.63%) |
Mar 19, 2021 | 55.83 | 55.90 | 54.05 | 55.13 | 7,472,078 | -0.70(-1.25%) |
Mar 18, 2021 | 56.99 | 58.03 | 55.75 | 55.83 | 4,875,946 | -1.11(-1.95%) |
Mar 17, 2021 | 54.76 | 57.15 | 54.50 | 56.94 | 5,955,140 | +2.44(+4.48%) |
Mar 16, 2021 | 54.08 | 55.06 | 53.36 | 54.50 | 7,487,046 | +0.24(+0.45%) |
Mar 15, 2021 | 55.27 | 55.46 | 53.87 | 54.26 | 6,214,158 | -1.24(-2.24%) |
Mar 12, 2021 | 55.80 | 56.11 | 55.11 | 55.50 | 3,119,384 | +0.02(+0.03%) |
Mar 11, 2021 | 55.49 | 56.30 | 55.40 | 55.48 | 4,231,978 | +0.20(+0.36%) |
Mar 10, 2021 | 54.02 | 55.61 | 53.80 | 55.29 | 4,912,842 | +1.58(+2.94%) |
Mar 09, 2021 | 54.92 | 54.96 | 53.41 | 53.71 | 6,750,449 | -1.02(-1.86%) |
Mar 08, 2021 | 54.49 | 55.44 | 53.92 | 54.73 | 5,141,675 | +0.46(+0.84%) |
Mar 05, 2021 | 53.59 | 54.38 | 52.41 | 54.27 | 4,502,119 | +1.48(+2.79%) |
Mar 04, 2021 | 53.54 | 54.02 | 51.84 | 52.79 | 6,992,736 | -0.91(-1.69%) |
Mar 03, 2021 | 53.91 | 54.68 | 53.49 | 53.70 | 6,247,194 | -0.41(-0.77%) |
Mar 02, 2021 | 53.66 | 55.24 | 53.31 | 54.11 | 8,479,658 | +1.03(+1.93%) |
Mar 01, 2021 | 52.75 | 53.72 | 52.25 | 53.09 | 4,734,090 | +1.92(+3.76%) |
Feb 26, 2021 | 52.49 | 52.66 | 50.72 | 51.16 | 7,418,637 | -1.76(-3.33%) |
Feb 25, 2021 | 53.90 | 54.21 | 52.73 | 52.92 | 3,777,107 | -1.41(-2.60%) |
Feb 24, 2021 | 52.90 | 54.59 | 52.84 | 54.34 | 5,470,671 | +1.34(+2.53%) |
Feb 23, 2021 | 53.53 | 53.72 | 52.48 | 53.00 | 4,861,074 | -0.31(-0.58%) |
Feb 22, 2021 | 51.72 | 53.37 | 51.36 | 53.31 | 6,647,908 | +1.78(+3.46%) |
Feb 19, 2021 | 49.27 | 51.64 | 49.27 | 51.52 | 4,731,954 | +2.41(+4.92%) |
Feb 18, 2021 | 49.74 | 50.05 | 48.72 | 49.11 | 3,646,542 | -0.84(-1.67%) |
Feb 17, 2021 | 49.98 | 50.26 | 49.15 | 49.94 | 3,841,806 | -0.18(-0.36%) |
Feb 16, 2021 | 50.25 | 50.63 | 49.94 | 50.12 | 4,773,688 | +0.51(+1.03%) |
Feb 12, 2021 | 49.11 | 49.71 | 49.01 | 49.61 | 2,314,931 | +0.41(+0.83%) |
Feb 11, 2021 | 49.32 | 49.43 | 48.37 | 49.20 | 2,726,863 | +0.00(+0.00%) |
Feb 10, 2021 | 48.63 | 49.81 | 48.19 | 49.20 | 4,045,812 | +0.91(+1.89%) |
Feb 09, 2021 | 49.06 | 49.07 | 48.09 | 48.29 | 4,933,251 | -0.64(-1.31%) |
Feb 08, 2021 | 49.27 | 49.70 | 48.81 | 48.93 | 2,980,901 | +0.09(+0.19%) |
Feb 05, 2021 | 48.41 | 49.34 | 48.15 | 48.83 | 4,374,927 | +0.77(+1.60%) |
Feb 04, 2021 | 47.32 | 48.09 | 46.77 | 48.07 | 5,054,424 | +0.84(+1.79%) |
Feb 03, 2021 | 46.34 | 47.26 | 46.10 | 47.22 | 4,669,938 | +0.63(+1.35%) |
Feb 02, 2021 | 45.70 | 46.81 | 45.11 | 46.59 | 6,128,821 | +1.59(+3.53%) |