Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.76 | 53.86 | 52.69 | 52.82 | 10,635,995 | -0.27(-0.50%) |
Apr 29, 2021 | 54.24 | 54.28 | 52.02 | 53.08 | 32,827,598 | -5.92(-10.03%) |
Apr 28, 2021 | 58.77 | 59.52 | 58.53 | 59.00 | 8,236,655 | +0.59(+1.00%) |
Apr 27, 2021 | 58.43 | 58.99 | 58.11 | 58.41 | 5,888,268 | +0.11(+0.19%) |
Apr 26, 2021 | 57.75 | 58.33 | 57.53 | 58.30 | 4,794,754 | +0.63(+1.10%) |
Apr 23, 2021 | 57.64 | 57.91 | 57.22 | 57.66 | 5,358,505 | +0.16(+0.28%) |
Apr 22, 2021 | 58.55 | 58.60 | 57.30 | 57.50 | 7,233,772 | -0.98(-1.68%) |
Apr 21, 2021 | 58.17 | 58.57 | 57.64 | 58.49 | 5,378,201 | -0.01(-0.02%) |
Apr 20, 2021 | 60.24 | 60.40 | 57.95 | 58.50 | 5,815,975 | -1.89(-3.14%) |
Apr 19, 2021 | 61.19 | 61.64 | 60.21 | 60.39 | 5,583,212 | -1.08(-1.76%) |
Apr 16, 2021 | 61.08 | 61.53 | 60.86 | 61.47 | 4,912,122 | +0.54(+0.89%) |
Apr 15, 2021 | 59.96 | 61.10 | 59.67 | 60.93 | 4,940,648 | +1.49(+2.50%) |
Apr 14, 2021 | 60.53 | 60.96 | 59.03 | 59.44 | 10,058,252 | -0.98(-1.61%) |
Apr 13, 2021 | 59.66 | 60.67 | 59.57 | 60.42 | 5,561,237 | +1.12(+1.88%) |
Apr 12, 2021 | 59.14 | 59.53 | 58.82 | 59.30 | 5,283,923 | +0.16(+0.27%) |
Apr 09, 2021 | 58.77 | 59.26 | 58.55 | 59.14 | 4,014,918 | +0.27(+0.45%) |
Apr 08, 2021 | 58.98 | 59.31 | 58.47 | 58.88 | 4,170,609 | +0.41(+0.70%) |
Apr 07, 2021 | 59.35 | 59.35 | 58.16 | 58.47 | 6,177,237 | -0.72(-1.22%) |
Apr 06, 2021 | 60.24 | 60.32 | 58.92 | 59.19 | 6,756,183 | -1.11(-1.84%) |
Apr 05, 2021 | 59.97 | 60.57 | 59.22 | 60.30 | 7,048,217 | +0.55(+0.92%) |
Apr 01, 2021 | 58.13 | 59.87 | 58.12 | 59.75 | 5,503,321 | +1.77(+3.05%) |
Mar 31, 2021 | 57.60 | 59.33 | 57.51 | 57.98 | 8,996,130 | +0.87(+1.53%) |
Mar 30, 2021 | 56.36 | 57.40 | 55.90 | 57.11 | 5,704,563 | +0.45(+0.79%) |
Mar 29, 2021 | 57.64 | 57.92 | 56.12 | 56.66 | 7,489,392 | -0.93(-1.61%) |
Mar 26, 2021 | 55.05 | 57.68 | 54.95 | 57.59 | 7,826,502 | +2.59(+4.72%) |
Mar 25, 2021 | 54.68 | 55.32 | 53.94 | 54.99 | 6,026,699 | +0.43(+0.78%) |
Mar 24, 2021 | 57.38 | 57.66 | 54.51 | 54.57 | 7,543,367 | -2.53(-4.43%) |
Mar 23, 2021 | 57.18 | 57.78 | 56.81 | 57.10 | 6,294,796 | +0.02(+0.03%) |
Mar 22, 2021 | 56.73 | 57.61 | 56.39 | 57.08 | 6,954,442 | +0.53(+0.94%) |
Mar 19, 2021 | 56.01 | 56.83 | 55.39 | 56.55 | 10,898,586 | +0.79(+1.41%) |
Mar 18, 2021 | 55.21 | 56.92 | 54.91 | 55.76 | 6,915,823 | -0.09(-0.17%) |
Mar 17, 2021 | 53.71 | 56.54 | 53.70 | 55.86 | 7,169,576 | +1.50(+2.75%) |
Mar 16, 2021 | 54.25 | 55.09 | 54.02 | 54.36 | 6,204,005 | -0.24(-0.43%) |
Mar 15, 2021 | 52.87 | 54.64 | 52.65 | 54.60 | 6,189,976 | +1.77(+3.35%) |
Mar 12, 2021 | 52.71 | 53.11 | 52.10 | 52.83 | 5,308,649 | -0.42(-0.78%) |
Mar 11, 2021 | 52.97 | 53.57 | 52.51 | 53.24 | 6,218,280 | +0.85(+1.63%) |
Mar 10, 2021 | 53.51 | 53.75 | 51.62 | 52.39 | 7,606,848 | -0.79(-1.48%) |
Mar 09, 2021 | 51.69 | 53.93 | 51.43 | 53.18 | 8,878,784 | +2.54(+5.01%) |
Mar 08, 2021 | 51.00 | 52.25 | 50.60 | 50.64 | 8,045,031 | -0.26(-0.50%) |
Mar 05, 2021 | 51.01 | 51.24 | 48.77 | 50.90 | 8,867,572 | +0.40(+0.79%) |
Mar 04, 2021 | 51.57 | 51.97 | 49.66 | 50.50 | 10,451,244 | -1.19(-2.31%) |
Mar 03, 2021 | 53.71 | 53.92 | 51.58 | 51.69 | 11,676,700 | -2.26(-4.19%) |
Mar 02, 2021 | 55.51 | 55.53 | 53.85 | 53.95 | 8,076,337 | -1.41(-2.55%) |
Mar 01, 2021 | 54.06 | 55.57 | 53.52 | 55.36 | 6,499,989 | +1.95(+3.65%) |
Feb 26, 2021 | 54.28 | 54.59 | 53.25 | 53.41 | 9,521,197 | -0.36(-0.67%) |
Feb 25, 2021 | 56.06 | 56.60 | 53.65 | 53.77 | 8,335,748 | -2.26(-4.04%) |
Feb 24, 2021 | 57.56 | 57.61 | 55.52 | 56.04 | 8,524,413 | -1.88(-3.24%) |
Feb 23, 2021 | 57.27 | 58.26 | 56.45 | 57.92 | 6,173,201 | -0.18(-0.31%) |
Feb 22, 2021 | 58.61 | 58.78 | 57.53 | 58.10 | 5,560,292 | -0.40(-0.68%) |
Feb 19, 2021 | 59.63 | 59.79 | 58.38 | 58.49 | 5,788,211 | -0.77(-1.31%) |
Feb 18, 2021 | 59.17 | 59.79 | 58.72 | 59.27 | 6,318,069 | -0.24(-0.40%) |
Feb 17, 2021 | 59.06 | 59.68 | 58.56 | 59.50 | 4,427,872 | +0.17(+0.29%) |
Feb 16, 2021 | 60.38 | 60.40 | 59.28 | 59.33 | 5,887,575 | -0.13(-0.22%) |
Feb 12, 2021 | 58.56 | 59.63 | 58.45 | 59.46 | 5,956,903 | +0.66(+1.12%) |
Feb 11, 2021 | 59.08 | 59.44 | 58.20 | 58.80 | 3,876,844 | -0.01(-0.02%) |
Feb 10, 2021 | 59.03 | 59.66 | 58.28 | 58.81 | 4,735,143 | +0.09(+0.14%) |
Feb 09, 2021 | 60.28 | 60.31 | 58.62 | 58.73 | 5,335,476 | -1.52(-2.52%) |
Feb 08, 2021 | 59.08 | 60.46 | 59.04 | 60.25 | 10,369,957 | +1.52(+2.59%) |
Feb 05, 2021 | 57.72 | 59.28 | 56.85 | 58.73 | 13,469,657 | +1.05(+1.82%) |
Feb 04, 2021 | 60.36 | 61.20 | 57.26 | 57.68 | 31,152,864 | +2.91(+5.31%) |
Feb 03, 2021 | 54.83 | 55.49 | 54.42 | 54.77 | 11,091,311 | +0.67(+1.24%) |
Feb 02, 2021 | 55.22 | 55.47 | 53.89 | 54.10 | 9,087,026 | -1.08(-1.95%) |