Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 57.71 | 57.73 | 57.71 | 57.73 | 1,057,857 | +0.00(+0.00%) |
Apr 29, 2021 | 57.70 | 57.73 | 57.70 | 57.73 | 1,403,726 | +0.01(+0.02%) |
Apr 28, 2021 | 57.70 | 57.72 | 57.69 | 57.72 | 1,422,356 | +0.02(+0.03%) |
Apr 27, 2021 | 57.70 | 57.71 | 57.69 | 57.70 | 1,774,737 | +0.00(+0.00%) |
Apr 26, 2021 | 57.71 | 57.72 | 57.70 | 57.70 | 4,304,395 | -0.02(-0.03%) |
Apr 23, 2021 | 57.72 | 57.73 | 57.71 | 57.72 | 4,647,900 | -0.01(-0.02%) |
Apr 22, 2021 | 57.73 | 57.74 | 57.72 | 57.73 | 5,603,103 | -0.00(-0.01%) |
Apr 21, 2021 | 57.72 | 57.74 | 57.72 | 57.74 | 16,209,383 | -0.09(-0.15%) |
Apr 20, 2021 | 57.70 | 57.83 | 57.70 | 57.83 | 8,845,654 | +0.10(+0.18%) |
Apr 19, 2021 | 57.70 | 57.72 | 57.69 | 57.72 | 11,949,679 | +0.01(+0.02%) |
Apr 16, 2021 | 57.70 | 57.71 | 57.69 | 57.71 | 6,567,265 | -0.01(-0.02%) |
Apr 15, 2021 | 57.72 | 57.73 | 57.71 | 57.72 | 2,298,086 | +0.01(+0.02%) |
Apr 14, 2021 | 57.70 | 57.71 | 57.69 | 57.71 | 985,630 | +0.01(+0.02%) |
Apr 13, 2021 | 57.69 | 57.71 | 57.69 | 57.70 | 1,410,877 | +0.01(+0.02%) |
Apr 12, 2021 | 57.69 | 57.70 | 57.69 | 57.69 | 1,300,980 | -0.01(-0.02%) |
Apr 09, 2021 | 57.70 | 57.72 | 57.69 | 57.71 | 801,707 | -0.01(-0.02%) |
Apr 08, 2021 | 57.71 | 57.72 | 57.71 | 57.72 | 827,315 | +0.02(+0.03%) |
Apr 07, 2021 | 57.70 | 57.72 | 57.70 | 57.70 | 1,115,234 | +0.00(+0.00%) |
Apr 06, 2021 | 57.69 | 57.70 | 57.69 | 57.70 | 1,197,501 | +0.03(+0.05%) |
Apr 05, 2021 | 57.67 | 57.69 | 57.67 | 57.68 | 1,697,193 | -0.03(-0.05%) |
Apr 01, 2021 | 57.70 | 57.70 | 57.69 | 57.70 | 682,000 | +0.01(+0.02%) |
Mar 31, 2021 | 57.70 | 57.71 | 57.69 | 57.69 | 654,020 | -0.01(-0.02%) |
Mar 30, 2021 | 57.71 | 57.71 | 57.69 | 57.70 | 1,459,446 | -0.01(-0.02%) |
Mar 29, 2021 | 57.72 | 57.73 | 57.71 | 57.71 | 1,125,187 | -0.02(-0.03%) |
Mar 26, 2021 | 57.72 | 57.73 | 57.72 | 57.73 | 825,977 | +0.01(+0.02%) |
Mar 25, 2021 | 57.71 | 57.73 | 57.71 | 57.72 | 883,672 | +0.00(+0.00%) |
Mar 24, 2021 | 57.72 | 57.72 | 57.71 | 57.72 | 1,050,256 | +0.00(+0.00%) |
Mar 23, 2021 | 57.72 | 57.73 | 57.71 | 57.72 | 2,401,205 | +0.02(+0.03%) |
Mar 22, 2021 | 57.70 | 57.71 | 57.70 | 57.70 | 799,937 | +0.00(+0.00%) |
Mar 19, 2021 | 57.69 | 57.72 | 57.68 | 57.70 | 875,775 | +0.00(+0.00%) |
Mar 18, 2021 | 57.69 | 57.70 | 57.67 | 57.70 | 964,418 | -0.01(-0.02%) |
Mar 17, 2021 | 57.68 | 57.73 | 57.68 | 57.71 | 840,719 | +0.02(+0.03%) |
Mar 16, 2021 | 57.69 | 57.72 | 57.69 | 57.69 | 925,137 | +0.00(+0.00%) |
Mar 15, 2021 | 57.68 | 57.69 | 57.67 | 57.69 | 939,954 | +0.00(+0.00%) |
Mar 12, 2021 | 57.68 | 57.69 | 57.67 | 57.69 | 1,442,635 | -0.01(-0.02%) |
Mar 11, 2021 | 57.70 | 57.71 | 57.69 | 57.70 | 1,337,405 | +0.03(+0.05%) |
Mar 10, 2021 | 57.67 | 57.69 | 57.67 | 57.67 | 977,276 | +0.00(+0.00%) |
Mar 09, 2021 | 57.67 | 57.68 | 57.67 | 57.67 | 1,590,666 | +0.01(+0.02%) |
Mar 08, 2021 | 57.67 | 57.68 | 57.67 | 57.67 | 2,354,820 | -0.03(-0.05%) |
Mar 05, 2021 | 57.67 | 57.70 | 57.67 | 57.69 | 2,663,474 | +0.00(+0.00%) |
Mar 04, 2021 | 57.70 | 57.71 | 57.68 | 57.69 | 1,418,073 | +0.00(+0.00%) |
Mar 03, 2021 | 57.71 | 57.72 | 57.69 | 57.69 | 956,288 | -0.04(-0.06%) |
Mar 02, 2021 | 57.72 | 57.74 | 57.72 | 57.73 | 1,322,449 | +0.00(+0.00%) |
Mar 01, 2021 | 57.72 | 57.73 | 57.70 | 57.73 | 1,986,337 | -0.01(-0.01%) |
Feb 26, 2021 | 57.69 | 57.74 | 57.67 | 57.74 | 3,064,930 | +0.08(+0.15%) |
Feb 25, 2021 | 57.69 | 57.69 | 57.64 | 57.65 | 1,650,089 | -0.07(-0.13%) |
Feb 24, 2021 | 57.74 | 57.74 | 57.72 | 57.73 | 1,072,353 | -0.01(-0.02%) |
Feb 23, 2021 | 57.75 | 57.75 | 57.73 | 57.74 | 1,356,198 | -0.01(-0.02%) |
Feb 22, 2021 | 57.75 | 57.76 | 57.74 | 57.75 | 1,178,039 | +0.00(+0.00%) |
Feb 19, 2021 | 57.75 | 57.77 | 57.75 | 57.75 | 3,228,774 | -0.01(-0.02%) |
Feb 18, 2021 | 57.75 | 57.76 | 57.74 | 57.76 | 925,158 | +0.02(+0.03%) |
Feb 17, 2021 | 57.74 | 57.75 | 57.73 | 57.74 | 1,502,106 | +0.00(+0.00%) |
Feb 16, 2021 | 57.75 | 57.75 | 57.73 | 57.74 | 1,448,342 | -0.01(-0.02%) |
Feb 12, 2021 | 57.76 | 57.76 | 57.75 | 57.75 | 1,744,684 | -0.01(-0.02%) |
Feb 11, 2021 | 57.75 | 57.76 | 57.75 | 57.76 | 1,010,476 | +0.01(+0.02%) |
Feb 10, 2021 | 57.75 | 57.76 | 57.75 | 57.75 | 835,332 | +0.00(+0.00%) |
Feb 09, 2021 | 57.74 | 57.75 | 57.74 | 57.75 | 1,074,976 | +0.01(+0.02%) |
Feb 08, 2021 | 57.75 | 57.76 | 57.74 | 57.74 | 1,336,689 | -0.02(-0.03%) |
Feb 05, 2021 | 57.75 | 57.76 | 57.74 | 57.76 | 1,365,261 | +0.00(+0.00%) |
Feb 04, 2021 | 57.74 | 57.76 | 57.74 | 57.76 | 861,087 | +0.02(+0.03%) |
Feb 03, 2021 | 57.74 | 57.75 | 57.74 | 57.74 | 1,421,287 | +0.00(+0.00%) |
Feb 02, 2021 | 57.75 | 57.76 | 57.74 | 57.74 | 1,232,756 | -0.02(-0.03%) |