Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.40 | 53.09 | 52.11 | 52.25 | 942,100 | -1.03(-1.93%) |
Apr 29, 2021 | 54.61 | 54.61 | 52.71 | 53.28 | 1,152,045 | -0.94(-1.73%) |
Apr 28, 2021 | 53.90 | 54.49 | 53.43 | 54.22 | 901,457 | +0.04(+0.07%) |
Apr 27, 2021 | 54.45 | 54.84 | 53.93 | 54.18 | 624,125 | -0.08(-0.15%) |
Apr 26, 2021 | 53.33 | 54.32 | 53.07 | 54.26 | 943,630 | +0.99(+1.86%) |
Apr 23, 2021 | 52.47 | 53.43 | 52.47 | 53.27 | 923,900 | +0.95(+1.82%) |
Apr 22, 2021 | 52.72 | 53.45 | 51.96 | 52.32 | 1,471,433 | -0.18(-0.34%) |
Apr 21, 2021 | 51.28 | 52.60 | 50.99 | 52.50 | 1,188,417 | +0.66(+1.27%) |
Apr 20, 2021 | 52.48 | 52.80 | 51.22 | 51.84 | 1,530,017 | -0.80(-1.52%) |
Apr 19, 2021 | 53.20 | 53.55 | 52.11 | 52.64 | 1,776,232 | -1.18(-2.19%) |
Apr 16, 2021 | 54.70 | 54.78 | 53.50 | 53.82 | 1,555,500 | -0.87(-1.59%) |
Apr 15, 2021 | 54.64 | 54.88 | 54.21 | 54.69 | 1,401,953 | +0.98(+1.82%) |
Apr 14, 2021 | 55.73 | 55.95 | 53.67 | 53.71 | 2,265,209 | -1.47(-2.66%) |
Apr 13, 2021 | 54.61 | 55.37 | 54.61 | 55.18 | 1,593,387 | +0.77(+1.42%) |
Apr 12, 2021 | 54.60 | 54.69 | 53.75 | 54.41 | 1,337,938 | -0.42(-0.77%) |
Apr 09, 2021 | 54.40 | 54.89 | 54.06 | 54.83 | 1,171,200 | +0.03(+0.05%) |
Apr 08, 2021 | 53.75 | 54.81 | 53.75 | 54.80 | 1,862,381 | +1.73(+3.26%) |
Apr 07, 2021 | 53.16 | 53.90 | 52.91 | 53.07 | 1,176,274 | -0.76(-1.41%) |
Apr 06, 2021 | 52.74 | 54.19 | 52.74 | 53.83 | 1,434,345 | +1.04(+1.97%) |
Apr 05, 2021 | 53.47 | 53.48 | 52.14 | 52.79 | 1,540,435 | +0.17(+0.32%) |
Apr 01, 2021 | 52.46 | 53.23 | 52.25 | 52.62 | 2,481,800 | +1.52(+2.97%) |
Mar 31, 2021 | 50.12 | 51.37 | 50.12 | 51.10 | 2,127,244 | +1.38(+2.78%) |
Mar 30, 2021 | 48.57 | 49.81 | 48.23 | 49.72 | 1,688,170 | +0.94(+1.93%) |
Mar 29, 2021 | 49.61 | 49.82 | 48.43 | 48.78 | 1,604,751 | -1.18(-2.36%) |
Mar 26, 2021 | 49.69 | 50.43 | 48.40 | 49.96 | 1,692,000 | +0.48(+0.97%) |
Mar 25, 2021 | 48.32 | 49.66 | 48.00 | 49.48 | 2,848,723 | +0.04(+0.08%) |
Mar 24, 2021 | 52.35 | 52.35 | 49.44 | 49.44 | 2,622,149 | -2.80(-5.36%) |
Mar 23, 2021 | 53.26 | 53.38 | 52.05 | 52.24 | 1,778,251 | -1.11(-2.08%) |
Mar 22, 2021 | 53.49 | 53.80 | 52.73 | 53.35 | 1,860,398 | +0.10(+0.19%) |
Mar 19, 2021 | 52.63 | 53.65 | 51.93 | 53.25 | 1,457,700 | +0.84(+1.60%) |
Mar 18, 2021 | 54.39 | 54.53 | 52.10 | 52.41 | 2,080,442 | -3.01(-5.43%) |
Mar 17, 2021 | 53.50 | 55.77 | 53.22 | 55.42 | 2,213,069 | +0.47(+0.86%) |
Mar 16, 2021 | 55.83 | 56.30 | 54.17 | 54.95 | 2,314,029 | -0.24(-0.43%) |
Mar 15, 2021 | 54.21 | 55.22 | 53.71 | 55.19 | 1,728,524 | +0.92(+1.70%) |
Mar 12, 2021 | 53.54 | 54.27 | 52.69 | 54.27 | 2,101,900 | -0.68(-1.24%) |
Mar 11, 2021 | 53.58 | 55.17 | 53.16 | 54.95 | 4,255,918 | +3.27(+6.33%) |
Mar 10, 2021 | 53.25 | 53.40 | 51.37 | 51.68 | 3,476,765 | -0.26(-0.50%) |
Mar 09, 2021 | 50.48 | 52.13 | 50.35 | 51.94 | 4,037,426 | +3.71(+7.69%) |
Mar 08, 2021 | 50.49 | 51.11 | 48.18 | 48.23 | 4,467,600 | -2.73(-5.36%) |
Mar 05, 2021 | 51.81 | 51.96 | 47.13 | 50.96 | 8,092,000 | -0.41(-0.80%) |
Mar 04, 2021 | 53.55 | 54.31 | 49.91 | 51.37 | 8,812,907 | -3.15(-5.78%) |
Mar 03, 2021 | 57.08 | 57.27 | 54.32 | 54.52 | 3,746,367 | -2.56(-4.48%) |
Mar 02, 2021 | 58.40 | 58.50 | 57.01 | 57.08 | 2,879,631 | -0.78(-1.35%) |
Mar 01, 2021 | 57.17 | 57.91 | 56.45 | 57.86 | 3,968,993 | +2.58(+4.67%) |
Feb 26, 2021 | 54.89 | 55.84 | 53.61 | 55.28 | 4,845,500 | +0.31(+0.56%) |
Feb 25, 2021 | 57.46 | 58.11 | 54.61 | 54.97 | 6,160,909 | -2.62(-4.55%) |
Feb 24, 2021 | 57.53 | 57.94 | 56.31 | 57.59 | 4,819,417 | -0.95(-1.62%) |
Feb 23, 2021 | 56.89 | 58.75 | 52.50 | 58.54 | 10,603,990 | -1.35(-2.25%) |
Feb 22, 2021 | 61.36 | 61.36 | 59.74 | 59.89 | 6,124,846 | -2.75(-4.39%) |
Feb 19, 2021 | 62.51 | 63.29 | 62.42 | 62.64 | 4,489,800 | +0.82(+1.33%) |
Feb 18, 2021 | 61.45 | 62.00 | 60.51 | 61.82 | 5,711,300 | -1.25(-1.98%) |
Feb 17, 2021 | 63.58 | 63.60 | 61.83 | 63.07 | 7,019,758 | -0.53(-0.83%) |
Feb 16, 2021 | 63.76 | 64.49 | 63.06 | 63.60 | 9,078,203 | +1.08(+1.73%) |
Feb 12, 2021 | 61.83 | 62.55 | 61.27 | 62.52 | 4,620,200 | +0.58(+0.94%) |
Feb 11, 2021 | 61.65 | 62.44 | 61.40 | 61.94 | 7,405,389 | +1.57(+2.60%) |
Feb 10, 2021 | 61.01 | 61.14 | 59.21 | 60.37 | 5,793,928 | +0.11(+0.18%) |
Feb 09, 2021 | 59.43 | 60.47 | 59.16 | 60.26 | 5,806,285 | +1.31(+2.22%) |
Feb 08, 2021 | 58.94 | 58.98 | 58.50 | 58.95 | 4,422,908 | +1.16(+2.01%) |
Feb 05, 2021 | 57.42 | 57.82 | 56.98 | 57.79 | 2,709,300 | +0.81(+1.42%) |
Feb 04, 2021 | 56.90 | 56.98 | 56.38 | 56.98 | 2,476,179 | +0.86(+1.53%) |
Feb 03, 2021 | 56.62 | 56.62 | 55.70 | 56.12 | 2,927,804 | +0.25(+0.45%) |
Feb 02, 2021 | 55.06 | 55.90 | 54.97 | 55.87 | 2,744,864 | +1.73(+3.20%) |