Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.83 | 54.89 | 54.79 | 54.84 | 839,800 | +0.05(+0.09%) |
Apr 29, 2021 | 54.76 | 54.80 | 54.73 | 54.79 | 146,364 | -0.13(-0.24%) |
Apr 28, 2021 | 54.88 | 54.94 | 54.85 | 54.92 | 174,027 | +0.05(+0.09%) |
Apr 27, 2021 | 54.91 | 54.92 | 54.83 | 54.87 | 203,433 | -0.06(-0.11%) |
Apr 26, 2021 | 54.98 | 55.00 | 54.93 | 54.93 | 88,563 | -0.07(-0.13%) |
Apr 23, 2021 | 55.03 | 55.03 | 54.96 | 55.00 | 81,200 | -0.05(-0.09%) |
Apr 22, 2021 | 55.02 | 55.06 | 54.97 | 55.05 | 178,104 | +0.01(+0.02%) |
Apr 21, 2021 | 55.02 | 55.05 | 54.99 | 55.04 | 145,205 | +0.09(+0.16%) |
Apr 20, 2021 | 54.86 | 54.96 | 54.85 | 54.95 | 108,613 | +0.08(+0.15%) |
Apr 19, 2021 | 54.84 | 54.90 | 54.82 | 54.87 | 277,089 | -0.02(-0.04%) |
Apr 16, 2021 | 54.90 | 54.92 | 54.88 | 54.89 | 121,000 | -0.10(-0.18%) |
Apr 15, 2021 | 54.92 | 55.05 | 54.92 | 54.99 | 344,021 | +0.11(+0.20%) |
Apr 14, 2021 | 54.95 | 54.95 | 54.84 | 54.88 | 364,137 | -0.15(-0.27%) |
Apr 13, 2021 | 54.95 | 55.03 | 54.95 | 55.03 | 473,097 | +0.10(+0.18%) |
Apr 12, 2021 | 54.95 | 54.95 | 54.90 | 54.93 | 275,431 | -0.02(-0.04%) |
Apr 09, 2021 | 54.92 | 54.98 | 54.92 | 54.95 | 151,800 | -0.10(-0.18%) |
Apr 08, 2021 | 55.02 | 55.05 | 55.01 | 55.05 | 190,248 | +0.10(+0.18%) |
Apr 07, 2021 | 55.08 | 55.08 | 54.92 | 54.95 | 313,316 | +0.03(+0.05%) |
Apr 06, 2021 | 54.97 | 54.97 | 54.80 | 54.92 | 1,897,724 | +0.00(+0.00%) |
Apr 05, 2021 | 54.90 | 54.94 | 54.83 | 54.92 | 322,509 | -0.07(-0.13%) |
Apr 01, 2021 | 54.99 | 55.00 | 54.95 | 54.99 | 232,700 | +0.13(+0.24%) |
Mar 31, 2021 | 54.88 | 54.91 | 54.81 | 54.86 | 394,578 | -0.05(-0.09%) |
Mar 30, 2021 | 54.85 | 54.91 | 54.81 | 54.91 | 209,719 | -0.05(-0.08%) |
Mar 29, 2021 | 55.04 | 55.04 | 54.92 | 54.95 | 716,042 | -0.09(-0.16%) |
Mar 26, 2021 | 55.02 | 55.07 | 55.00 | 55.05 | 131,100 | -0.09(-0.15%) |
Mar 25, 2021 | 55.14 | 55.15 | 55.11 | 55.13 | 82,096 | +0.00(+0.00%) |
Mar 24, 2021 | 55.03 | 55.13 | 55.00 | 55.13 | 337,279 | +0.10(+0.18%) |
Mar 23, 2021 | 54.98 | 55.03 | 54.95 | 55.03 | 196,789 | +0.12(+0.22%) |
Mar 22, 2021 | 54.84 | 54.92 | 54.81 | 54.91 | 181,316 | +0.08(+0.16%) |
Mar 19, 2021 | 54.79 | 54.84 | 54.76 | 54.83 | 165,200 | +0.07(+0.12%) |
Mar 18, 2021 | 54.69 | 54.77 | 54.66 | 54.76 | 123,277 | -0.11(-0.20%) |
Mar 17, 2021 | 54.84 | 54.91 | 54.77 | 54.87 | 275,896 | -0.12(-0.22%) |
Mar 16, 2021 | 54.96 | 55.01 | 54.96 | 54.99 | 117,546 | +0.05(+0.09%) |
Mar 15, 2021 | 54.88 | 54.97 | 54.88 | 54.94 | 120,226 | +0.04(+0.07%) |
Mar 12, 2021 | 54.88 | 54.90 | 54.85 | 54.90 | 84,900 | -0.16(-0.29%) |
Mar 11, 2021 | 55.07 | 55.09 | 55.03 | 55.06 | 120,639 | +0.02(+0.04%) |
Mar 10, 2021 | 54.99 | 55.05 | 54.98 | 55.04 | 263,722 | +0.06(+0.11%) |
Mar 09, 2021 | 55.02 | 55.04 | 54.97 | 54.98 | 230,756 | +0.12(+0.22%) |
Mar 08, 2021 | 54.94 | 54.95 | 54.86 | 54.86 | 208,905 | -0.07(-0.13%) |
Mar 05, 2021 | 54.90 | 54.96 | 54.87 | 54.93 | 197,400 | +0.09(+0.16%) |
Mar 04, 2021 | 54.95 | 54.97 | 54.82 | 54.84 | 142,396 | -0.06(-0.11%) |
Mar 03, 2021 | 54.94 | 54.95 | 54.86 | 54.90 | 194,629 | -0.18(-0.33%) |
Mar 02, 2021 | 54.96 | 55.10 | 54.95 | 55.08 | 355,300 | +0.02(+0.04%) |
Mar 01, 2021 | 54.99 | 55.07 | 54.97 | 55.06 | 218,592 | +0.14(+0.25%) |
Feb 26, 2021 | 54.78 | 54.92 | 54.69 | 54.92 | 585,800 | +0.27(+0.49%) |
Feb 25, 2021 | 54.68 | 54.73 | 54.52 | 54.65 | 680,141 | -0.27(-0.49%) |
Feb 24, 2021 | 54.80 | 54.92 | 54.77 | 54.92 | 164,499 | -0.07(-0.13%) |
Feb 23, 2021 | 54.93 | 55.01 | 54.91 | 54.99 | 407,522 | -0.02(-0.04%) |
Feb 22, 2021 | 55.05 | 55.12 | 55.01 | 55.01 | 288,154 | -0.03(-0.05%) |
Feb 19, 2021 | 55.13 | 55.17 | 55.02 | 55.04 | 250,500 | -0.20(-0.36%) |
Feb 18, 2021 | 55.22 | 55.27 | 55.21 | 55.24 | 132,849 | -0.08(-0.14%) |
Feb 17, 2021 | 55.32 | 55.36 | 55.31 | 55.32 | 116,206 | +0.06(+0.11%) |
Feb 16, 2021 | 55.42 | 55.42 | 55.23 | 55.26 | 133,649 | -0.25(-0.45%) |
Feb 12, 2021 | 55.55 | 55.55 | 55.50 | 55.51 | 103,300 | -0.12(-0.22%) |
Feb 11, 2021 | 55.66 | 55.67 | 55.62 | 55.63 | 84,571 | +0.01(+0.02%) |
Feb 10, 2021 | 55.63 | 55.63 | 55.58 | 55.62 | 166,511 | -0.02(-0.04%) |
Feb 09, 2021 | 55.64 | 55.67 | 55.59 | 55.64 | 282,673 | +0.00(+0.00%) |
Feb 08, 2021 | 55.61 | 55.66 | 55.55 | 55.64 | 180,371 | -0.01(-0.02%) |
Feb 05, 2021 | 55.66 | 55.68 | 55.60 | 55.65 | 161,900 | -0.04(-0.07%) |
Feb 04, 2021 | 55.73 | 55.73 | 55.66 | 55.69 | 133,931 | -0.10(-0.18%) |
Feb 03, 2021 | 55.81 | 55.81 | 55.77 | 55.79 | 150,058 | -0.04(-0.07%) |
Feb 02, 2021 | 55.85 | 55.85 | 55.79 | 55.83 | 106,350 | -0.06(-0.11%) |