Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 58.28 | 58.28 | 57.60 | 58.00 | 3,626,508 | -0.40(-0.68%) |
Apr 29, 2021 | 58.55 | 58.71 | 57.73 | 58.40 | 4,489,140 | +0.42(+0.73%) |
Apr 28, 2021 | 57.24 | 58.17 | 56.87 | 57.98 | 3,984,308 | +1.18(+2.07%) |
Apr 27, 2021 | 54.97 | 57.43 | 54.67 | 56.80 | 5,160,235 | +1.69(+3.07%) |
Apr 26, 2021 | 54.79 | 55.78 | 54.65 | 55.11 | 4,179,825 | +0.52(+0.96%) |
Apr 23, 2021 | 54.26 | 54.81 | 53.87 | 54.59 | 2,337,857 | +0.50(+0.92%) |
Apr 22, 2021 | 54.63 | 54.82 | 53.97 | 54.09 | 2,323,641 | -0.88(-1.60%) |
Apr 21, 2021 | 54.28 | 55.07 | 53.98 | 54.97 | 2,112,816 | +1.03(+1.91%) |
Apr 20, 2021 | 54.48 | 54.65 | 53.55 | 53.94 | 1,603,662 | -0.53(-0.98%) |
Apr 19, 2021 | 54.80 | 54.89 | 54.08 | 54.48 | 2,273,765 | -0.15(-0.27%) |
Apr 16, 2021 | 54.34 | 54.74 | 53.88 | 54.62 | 1,979,886 | +0.72(+1.33%) |
Apr 15, 2021 | 54.20 | 54.23 | 53.37 | 53.91 | 1,887,187 | +0.11(+0.20%) |
Apr 14, 2021 | 53.29 | 53.98 | 53.10 | 53.80 | 2,200,843 | +0.60(+1.12%) |
Apr 13, 2021 | 53.55 | 53.64 | 52.96 | 53.20 | 2,260,807 | -0.63(-1.18%) |
Apr 12, 2021 | 54.02 | 54.15 | 53.56 | 53.83 | 1,905,610 | +0.05(+0.09%) |
Apr 09, 2021 | 53.73 | 53.84 | 53.14 | 53.79 | 2,633,898 | +0.37(+0.69%) |
Apr 08, 2021 | 52.99 | 53.43 | 52.93 | 53.42 | 1,915,349 | +0.28(+0.52%) |
Apr 07, 2021 | 53.40 | 53.69 | 52.97 | 53.14 | 1,871,815 | -0.18(-0.34%) |
Apr 06, 2021 | 52.96 | 53.57 | 52.66 | 53.33 | 2,190,928 | +0.48(+0.90%) |
Apr 05, 2021 | 53.25 | 53.57 | 52.71 | 52.85 | 2,092,641 | -0.12(-0.23%) |
Apr 01, 2021 | 52.49 | 53.20 | 52.43 | 52.97 | 3,003,297 | +0.60(+1.14%) |
Mar 31, 2021 | 53.11 | 53.24 | 52.33 | 52.37 | 3,484,179 | -0.83(-1.55%) |
Mar 30, 2021 | 52.53 | 53.60 | 52.53 | 53.20 | 2,221,018 | +0.74(+1.42%) |
Mar 29, 2021 | 52.86 | 53.27 | 52.39 | 52.45 | 1,957,213 | -0.75(-1.42%) |
Mar 26, 2021 | 52.53 | 53.23 | 52.21 | 53.21 | 2,091,772 | +0.95(+1.81%) |
Mar 25, 2021 | 51.41 | 52.42 | 51.14 | 52.26 | 2,040,691 | +0.88(+1.72%) |
Mar 24, 2021 | 51.21 | 52.25 | 51.20 | 51.38 | 2,704,184 | +0.33(+0.65%) |
Mar 23, 2021 | 51.54 | 51.96 | 50.77 | 51.05 | 1,993,789 | -0.80(-1.54%) |
Mar 22, 2021 | 51.29 | 51.86 | 51.08 | 51.85 | 3,303,446 | -0.37(-0.70%) |
Mar 19, 2021 | 52.96 | 52.99 | 52.05 | 52.21 | 8,582,374 | -0.72(-1.35%) |
Mar 18, 2021 | 53.20 | 53.64 | 52.72 | 52.93 | 2,575,527 | -0.08(-0.16%) |
Mar 17, 2021 | 53.10 | 53.18 | 52.59 | 53.01 | 1,813,233 | -0.07(-0.14%) |
Mar 16, 2021 | 53.43 | 53.72 | 52.75 | 53.09 | 1,686,444 | -0.48(-0.89%) |
Mar 15, 2021 | 53.80 | 54.00 | 53.07 | 53.57 | 3,391,399 | +0.05(+0.09%) |
Mar 12, 2021 | 54.05 | 54.09 | 53.47 | 53.52 | 2,517,006 | -0.31(-0.58%) |
Mar 11, 2021 | 53.65 | 54.32 | 53.15 | 53.83 | 3,030,239 | +0.18(+0.34%) |
Mar 10, 2021 | 53.12 | 54.02 | 53.01 | 53.65 | 2,615,350 | +0.37(+0.69%) |
Mar 09, 2021 | 53.07 | 53.71 | 52.61 | 53.28 | 3,245,669 | +0.21(+0.40%) |
Mar 08, 2021 | 53.08 | 54.12 | 52.45 | 53.07 | 2,711,868 | +0.16(+0.30%) |
Mar 05, 2021 | 51.70 | 53.04 | 51.41 | 52.91 | 7,223,630 | +1.93(+3.78%) |
Mar 04, 2021 | 52.50 | 52.71 | 50.48 | 50.98 | 3,474,958 | -1.50(-2.85%) |
Mar 03, 2021 | 52.68 | 53.27 | 52.44 | 52.48 | 2,826,951 | -0.23(-0.44%) |
Mar 02, 2021 | 52.72 | 53.14 | 52.38 | 52.71 | 2,622,524 | +0.06(+0.12%) |
Mar 01, 2021 | 52.55 | 53.04 | 52.50 | 52.65 | 2,286,007 | +0.66(+1.27%) |
Feb 26, 2021 | 52.48 | 52.87 | 51.88 | 51.99 | 3,146,094 | -0.71(-1.34%) |
Feb 25, 2021 | 53.68 | 53.91 | 52.64 | 52.69 | 2,651,276 | -1.04(-1.93%) |
Feb 24, 2021 | 52.59 | 53.87 | 52.46 | 53.73 | 3,086,421 | +1.34(+2.56%) |
Feb 23, 2021 | 52.46 | 52.75 | 51.72 | 52.39 | 2,763,156 | +0.16(+0.30%) |
Feb 22, 2021 | 51.73 | 52.55 | 51.56 | 52.23 | 2,461,845 | +0.67(+1.30%) |
Feb 19, 2021 | 51.45 | 51.80 | 51.26 | 51.56 | 2,614,416 | +0.28(+0.54%) |
Feb 18, 2021 | 51.11 | 51.77 | 51.03 | 51.29 | 2,957,144 | -0.09(-0.18%) |
Feb 17, 2021 | 51.23 | 51.49 | 50.86 | 51.38 | 2,772,225 | -0.12(-0.23%) |
Feb 16, 2021 | 51.51 | 52.29 | 51.27 | 51.50 | 3,035,113 | +0.30(+0.59%) |
Feb 12, 2021 | 50.52 | 51.24 | 50.26 | 51.20 | 2,357,992 | +0.74(+1.46%) |
Feb 11, 2021 | 50.06 | 50.49 | 49.58 | 50.46 | 2,317,995 | +0.42(+0.84%) |
Feb 10, 2021 | 50.30 | 50.48 | 49.66 | 50.04 | 2,150,062 | -0.02(-0.04%) |
Feb 09, 2021 | 49.38 | 50.26 | 49.04 | 50.06 | 2,896,534 | +0.76(+1.55%) |
Feb 08, 2021 | 48.97 | 49.45 | 48.82 | 49.29 | 2,430,355 | +0.66(+1.36%) |
Feb 05, 2021 | 48.39 | 48.64 | 48.07 | 48.63 | 2,824,930 | +0.71(+1.48%) |
Feb 04, 2021 | 47.00 | 47.93 | 46.96 | 47.92 | 2,053,748 | +0.99(+2.10%) |
Feb 03, 2021 | 46.52 | 47.06 | 46.31 | 46.93 | 2,433,879 | +0.46(+0.98%) |
Feb 02, 2021 | 46.53 | 47.28 | 46.35 | 46.48 | 4,583,267 | +0.42(+0.91%) |