Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.81 | 55.06 | 54.01 | 54.10 | 4,544,650 | -1.22(-2.20%) |
Apr 29, 2021 | 54.86 | 55.34 | 54.43 | 55.31 | 4,178,910 | +0.73(+1.35%) |
Apr 28, 2021 | 55.71 | 55.81 | 54.20 | 54.58 | 5,419,381 | -0.36(-0.66%) |
Apr 27, 2021 | 55.78 | 56.22 | 54.35 | 54.94 | 5,082,095 | -1.24(-2.21%) |
Apr 26, 2021 | 56.25 | 56.48 | 55.87 | 56.18 | 2,913,432 | -0.01(-0.01%) |
Apr 23, 2021 | 56.49 | 56.49 | 55.59 | 56.19 | 2,862,461 | +0.69(+1.24%) |
Apr 22, 2021 | 56.30 | 56.42 | 55.27 | 55.50 | 3,016,547 | -0.86(-1.52%) |
Apr 21, 2021 | 55.54 | 56.39 | 54.78 | 56.36 | 3,614,768 | +0.92(+1.66%) |
Apr 20, 2021 | 56.07 | 56.42 | 55.20 | 55.43 | 3,780,033 | -0.75(-1.34%) |
Apr 19, 2021 | 56.92 | 57.03 | 55.82 | 56.19 | 2,593,715 | -0.94(-1.65%) |
Apr 16, 2021 | 57.20 | 57.67 | 56.56 | 57.13 | 2,076,111 | -0.07(-0.12%) |
Apr 15, 2021 | 56.74 | 57.23 | 56.30 | 57.20 | 2,443,027 | +0.85(+1.51%) |
Apr 14, 2021 | 57.44 | 57.59 | 56.25 | 56.35 | 2,298,544 | -0.66(-1.16%) |
Apr 13, 2021 | 57.20 | 57.36 | 56.51 | 57.01 | 3,618,689 | -0.34(-0.60%) |
Apr 12, 2021 | 56.02 | 57.40 | 56.02 | 57.35 | 2,166,451 | +1.16(+2.07%) |
Apr 09, 2021 | 55.89 | 56.32 | 55.65 | 56.19 | 2,029,923 | +0.31(+0.56%) |
Apr 08, 2021 | 55.73 | 55.94 | 55.16 | 55.88 | 1,681,382 | +0.22(+0.40%) |
Apr 07, 2021 | 55.76 | 56.11 | 55.59 | 55.66 | 1,784,495 | -0.23(-0.41%) |
Apr 06, 2021 | 55.58 | 56.54 | 55.40 | 55.89 | 2,899,677 | -0.67(-1.18%) |
Apr 05, 2021 | 55.95 | 56.70 | 55.75 | 56.55 | 2,840,585 | +1.16(+2.10%) |
Apr 01, 2021 | 55.87 | 56.34 | 54.98 | 55.39 | 2,694,990 | -0.54(-0.96%) |
Mar 31, 2021 | 56.61 | 56.79 | 55.66 | 55.93 | 3,954,867 | -0.24(-0.43%) |
Mar 30, 2021 | 55.89 | 56.38 | 55.72 | 56.17 | 2,011,387 | +0.08(+0.14%) |
Mar 29, 2021 | 56.40 | 56.78 | 55.55 | 56.09 | 2,771,914 | -0.30(-0.52%) |
Mar 26, 2021 | 55.52 | 56.45 | 55.36 | 56.39 | 2,549,117 | +0.85(+1.53%) |
Mar 25, 2021 | 54.78 | 55.83 | 53.94 | 55.54 | 3,526,759 | +0.95(+1.74%) |
Mar 24, 2021 | 54.83 | 55.65 | 54.56 | 54.59 | 2,385,333 | -0.29(-0.53%) |
Mar 23, 2021 | 55.37 | 56.05 | 54.64 | 54.87 | 2,968,254 | -1.45(-2.58%) |
Mar 22, 2021 | 56.90 | 57.61 | 56.24 | 56.33 | 2,693,487 | -0.89(-1.56%) |
Mar 19, 2021 | 57.50 | 57.73 | 56.36 | 57.22 | 5,215,366 | -0.04(-0.06%) |
Mar 18, 2021 | 57.54 | 58.53 | 57.04 | 57.25 | 3,102,424 | -0.63(-1.09%) |
Mar 17, 2021 | 57.37 | 58.27 | 57.01 | 57.88 | 1,919,281 | +0.29(+0.50%) |
Mar 16, 2021 | 59.59 | 59.83 | 57.43 | 57.60 | 2,119,138 | -2.26(-3.77%) |
Mar 15, 2021 | 58.33 | 59.88 | 58.20 | 59.85 | 2,505,864 | +1.50(+2.57%) |
Mar 12, 2021 | 58.81 | 58.87 | 57.83 | 58.35 | 2,482,162 | -0.48(-0.82%) |
Mar 11, 2021 | 58.53 | 59.14 | 58.10 | 58.84 | 2,688,891 | +0.70(+1.20%) |
Mar 10, 2021 | 57.77 | 58.75 | 57.67 | 58.14 | 2,949,952 | +0.82(+1.43%) |
Mar 09, 2021 | 56.87 | 58.35 | 56.46 | 57.32 | 4,849,861 | +1.08(+1.92%) |
Mar 08, 2021 | 56.13 | 57.07 | 55.62 | 56.24 | 2,917,529 | -0.43(-0.75%) |
Mar 05, 2021 | 56.19 | 56.79 | 54.26 | 56.67 | 3,285,127 | +1.05(+1.89%) |
Mar 04, 2021 | 57.12 | 57.81 | 55.00 | 55.62 | 3,739,813 | -1.71(-2.98%) |
Mar 03, 2021 | 56.37 | 58.06 | 56.16 | 57.32 | 3,343,645 | +0.64(+1.13%) |
Mar 02, 2021 | 56.62 | 57.00 | 55.87 | 56.69 | 3,400,885 | +0.28(+0.49%) |
Mar 01, 2021 | 55.28 | 57.06 | 55.10 | 56.41 | 3,368,646 | +1.64(+3.00%) |
Feb 26, 2021 | 55.69 | 56.10 | 54.68 | 54.77 | 4,500,789 | -1.04(-1.87%) |
Feb 25, 2021 | 56.64 | 57.05 | 55.46 | 55.81 | 2,238,952 | -0.94(-1.65%) |
Feb 24, 2021 | 55.12 | 56.82 | 55.11 | 56.75 | 3,329,364 | +0.57(+1.02%) |
Feb 23, 2021 | 56.89 | 56.90 | 54.98 | 56.17 | 3,672,721 | -0.81(-1.43%) |
Feb 22, 2021 | 57.14 | 57.52 | 56.39 | 56.99 | 2,543,379 | -0.31(-0.54%) |
Feb 19, 2021 | 57.17 | 57.90 | 56.89 | 57.29 | 2,474,187 | +0.20(+0.36%) |
Feb 18, 2021 | 57.40 | 57.53 | 56.23 | 57.09 | 2,289,348 | -0.72(-1.24%) |
Feb 17, 2021 | 57.79 | 58.17 | 56.90 | 57.81 | 2,163,136 | -0.65(-1.12%) |
Feb 16, 2021 | 59.52 | 59.52 | 57.94 | 58.46 | 2,607,485 | -0.52(-0.89%) |
Feb 12, 2021 | 59.26 | 59.63 | 58.09 | 58.99 | 2,163,668 | -0.36(-0.61%) |
Feb 11, 2021 | 60.18 | 60.33 | 58.13 | 59.35 | 2,116,771 | -0.60(-1.00%) |
Feb 10, 2021 | 60.38 | 61.03 | 59.36 | 59.95 | 2,524,218 | +0.11(+0.19%) |
Feb 09, 2021 | 58.45 | 60.00 | 57.81 | 59.83 | 4,152,091 | +1.59(+2.73%) |
Feb 08, 2021 | 58.62 | 58.62 | 57.68 | 58.25 | 2,008,378 | +0.24(+0.42%) |
Feb 05, 2021 | 58.62 | 59.08 | 57.74 | 58.00 | 2,879,288 | -0.31(-0.54%) |
Feb 04, 2021 | 58.34 | 58.85 | 57.53 | 58.31 | 3,909,068 | +0.86(+1.49%) |
Feb 03, 2021 | 55.79 | 57.72 | 55.40 | 57.46 | 5,425,730 | +2.27(+4.11%) |
Feb 02, 2021 | 55.40 | 55.44 | 54.08 | 55.19 | 3,401,432 | +0.43(+0.78%) |