Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.95 | 53.70 | 52.45 | 52.87 | 33,439,538 | -0.69(-1.29%) |
Apr 29, 2021 | 53.19 | 53.58 | 52.82 | 53.56 | 25,329,242 | +0.61(+1.15%) |
Apr 28, 2021 | 52.86 | 53.45 | 52.52 | 52.95 | 33,052,946 | -0.32(-0.60%) |
Apr 27, 2021 | 53.82 | 53.88 | 53.09 | 53.28 | 41,510,188 | -0.73(-1.34%) |
Apr 26, 2021 | 54.31 | 54.70 | 53.73 | 54.00 | 43,111,836 | -0.44(-0.81%) |
Apr 23, 2021 | 54.37 | 55.14 | 53.21 | 54.44 | 84,349,968 | -3.06(-5.32%) |
Apr 22, 2021 | 58.22 | 58.73 | 57.24 | 57.50 | 41,542,360 | -1.04(-1.77%) |
Apr 21, 2021 | 57.71 | 58.62 | 57.26 | 58.54 | 26,503,956 | +0.92(+1.59%) |
Apr 20, 2021 | 58.49 | 58.60 | 57.36 | 57.62 | 21,619,422 | -0.85(-1.46%) |
Apr 19, 2021 | 59.46 | 59.50 | 57.96 | 58.48 | 26,107,788 | -1.03(-1.73%) |
Apr 16, 2021 | 60.04 | 60.21 | 59.34 | 59.51 | 26,795,112 | -0.25(-0.42%) |
Apr 15, 2021 | 58.79 | 59.93 | 58.52 | 59.76 | 27,119,720 | +0.76(+1.29%) |
Apr 14, 2021 | 60.02 | 60.09 | 58.67 | 58.99 | 28,032,482 | -0.95(-1.58%) |
Apr 13, 2021 | 60.30 | 60.32 | 59.01 | 59.94 | 29,180,142 | -0.17(-0.28%) |
Apr 12, 2021 | 62.68 | 62.94 | 59.47 | 60.10 | 55,755,936 | -2.63(-4.19%) |
Apr 09, 2021 | 61.39 | 62.86 | 61.23 | 62.73 | 29,571,530 | +1.11(+1.80%) |
Apr 08, 2021 | 61.55 | 61.84 | 60.99 | 61.62 | 24,178,458 | +0.74(+1.21%) |
Apr 07, 2021 | 60.35 | 61.18 | 60.07 | 60.89 | 19,349,262 | +0.63(+1.05%) |
Apr 06, 2021 | 60.71 | 61.18 | 60.00 | 60.25 | 31,301,122 | -0.90(-1.47%) |
Apr 05, 2021 | 59.69 | 61.34 | 59.46 | 61.15 | 30,404,246 | +1.83(+3.08%) |
Apr 01, 2021 | 59.48 | 59.64 | 58.43 | 59.32 | 34,184,240 | +0.51(+0.86%) |
Mar 31, 2021 | 58.83 | 59.27 | 58.43 | 58.82 | 35,911,212 | +0.21(+0.36%) |
Mar 30, 2021 | 58.61 | 58.82 | 58.04 | 58.61 | 22,528,446 | -0.67(-1.13%) |
Mar 29, 2021 | 58.83 | 59.86 | 58.46 | 59.28 | 28,459,600 | -0.34(-0.57%) |
Mar 26, 2021 | 56.80 | 59.71 | 56.77 | 59.62 | 37,763,572 | +2.62(+4.60%) |
Mar 25, 2021 | 56.66 | 57.38 | 56.03 | 57.00 | 38,510,812 | -0.02(-0.03%) |
Mar 24, 2021 | 61.19 | 61.98 | 56.97 | 57.02 | 81,143,576 | -1.32(-2.27%) |
Mar 23, 2021 | 60.66 | 60.70 | 58.05 | 58.34 | 38,067,068 | -1.98(-3.28%) |
Mar 22, 2021 | 59.57 | 61.00 | 59.33 | 60.32 | 37,404,248 | +1.72(+2.93%) |
Mar 19, 2021 | 58.06 | 59.73 | 57.83 | 58.60 | 59,793,312 | +0.04(+0.06%) |
Mar 18, 2021 | 60.32 | 60.38 | 58.50 | 58.56 | 32,752,632 | -1.89(-3.13%) |
Mar 17, 2021 | 59.02 | 60.92 | 58.55 | 60.45 | 35,245,676 | +0.92(+1.54%) |
Mar 16, 2021 | 58.96 | 60.41 | 58.89 | 59.53 | 32,841,702 | +0.91(+1.55%) |
Mar 15, 2021 | 58.46 | 58.71 | 57.42 | 58.62 | 23,122,152 | +0.82(+1.42%) |
Mar 12, 2021 | 57.58 | 58.17 | 57.20 | 57.81 | 21,950,308 | -0.38(-0.65%) |
Mar 11, 2021 | 57.84 | 58.90 | 57.34 | 58.18 | 33,386,122 | +0.97(+1.70%) |
Mar 10, 2021 | 58.10 | 58.93 | 57.10 | 57.21 | 29,545,592 | -0.39(-0.67%) |
Mar 09, 2021 | 56.23 | 58.05 | 55.91 | 57.60 | 39,546,704 | +2.59(+4.71%) |
Mar 08, 2021 | 55.57 | 56.69 | 54.88 | 55.00 | 36,011,744 | -0.82(-1.47%) |
Mar 05, 2021 | 54.46 | 56.22 | 53.77 | 55.82 | 42,992,916 | +2.21(+4.13%) |
Mar 04, 2021 | 54.99 | 55.36 | 53.21 | 53.61 | 43,573,216 | -1.44(-2.62%) |
Mar 03, 2021 | 55.73 | 56.54 | 54.87 | 55.05 | 31,234,046 | -1.23(-2.19%) |
Mar 02, 2021 | 57.71 | 58.03 | 56.16 | 56.28 | 25,352,904 | -1.51(-2.61%) |
Mar 01, 2021 | 56.72 | 57.97 | 56.66 | 57.79 | 31,006,028 | +1.93(+3.45%) |
Feb 26, 2021 | 55.96 | 56.69 | 54.85 | 55.86 | 41,583,924 | +0.35(+0.63%) |
Feb 25, 2021 | 57.35 | 58.39 | 55.26 | 55.51 | 39,554,728 | -2.56(-4.42%) |
Feb 24, 2021 | 55.63 | 58.16 | 55.49 | 58.07 | 26,770,924 | +1.90(+3.39%) |
Feb 23, 2021 | 55.58 | 56.51 | 54.38 | 56.17 | 29,751,978 | +0.38(+0.68%) |
Feb 22, 2021 | 56.87 | 57.62 | 55.75 | 55.79 | 35,121,908 | -2.11(-3.65%) |
Feb 19, 2021 | 56.90 | 58.14 | 56.84 | 57.91 | 30,782,704 | +1.29(+2.27%) |
Feb 18, 2021 | 55.74 | 56.96 | 55.73 | 56.62 | 19,405,800 | -0.22(-0.39%) |
Feb 17, 2021 | 56.51 | 57.15 | 56.25 | 56.84 | 22,910,924 | -0.57(-0.99%) |
Feb 16, 2021 | 56.98 | 57.78 | 56.70 | 57.41 | 28,635,782 | +0.61(+1.07%) |
Feb 12, 2021 | 55.69 | 57.45 | 55.54 | 56.80 | 28,523,790 | +1.06(+1.90%) |
Feb 11, 2021 | 54.31 | 56.05 | 54.09 | 55.75 | 29,922,982 | +1.65(+3.06%) |
Feb 10, 2021 | 54.50 | 54.61 | 53.41 | 54.09 | 17,750,830 | +0.07(+0.14%) |
Feb 09, 2021 | 54.01 | 54.51 | 53.25 | 54.02 | 31,280,204 | -0.35(-0.64%) |
Feb 08, 2021 | 53.65 | 54.42 | 53.26 | 54.37 | 37,365,132 | +0.90(+1.68%) |
Feb 05, 2021 | 54.22 | 54.30 | 53.41 | 53.47 | 25,497,216 | -0.56(-1.04%) |
Feb 04, 2021 | 52.95 | 54.11 | 52.56 | 54.03 | 32,462,246 | +1.34(+2.54%) |
Feb 03, 2021 | 52.88 | 53.28 | 52.42 | 52.69 | 23,942,878 | -0.29(-0.55%) |
Feb 02, 2021 | 52.24 | 53.24 | 51.96 | 52.98 | 25,783,802 | +1.20(+2.31%) |