Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 59.90 | 61.00 | 59.80 | 60.75 | 4,833,285 | +0.49(+0.82%) |
Apr 29, 2021 | 60.12 | 60.62 | 59.74 | 60.25 | 4,240,952 | +0.48(+0.81%) |
Apr 28, 2021 | 60.08 | 60.48 | 59.59 | 59.77 | 4,606,082 | -0.61(-1.01%) |
Apr 27, 2021 | 59.96 | 60.50 | 59.37 | 60.38 | 4,582,920 | +0.42(+0.69%) |
Apr 26, 2021 | 60.12 | 60.84 | 59.45 | 59.96 | 5,119,046 | +0.43(+0.72%) |
Apr 23, 2021 | 59.33 | 59.80 | 58.78 | 59.54 | 5,194,789 | +0.45(+0.75%) |
Apr 22, 2021 | 60.96 | 61.64 | 59.03 | 59.09 | 10,111,250 | -0.94(-1.56%) |
Apr 21, 2021 | 57.69 | 60.06 | 57.00 | 60.03 | 7,549,300 | +2.12(+3.66%) |
Apr 20, 2021 | 59.09 | 59.19 | 57.34 | 57.91 | 6,316,592 | -2.11(-3.51%) |
Apr 19, 2021 | 60.27 | 60.35 | 59.39 | 60.02 | 5,016,324 | -0.35(-0.58%) |
Apr 16, 2021 | 61.18 | 61.36 | 60.04 | 60.37 | 5,252,973 | -0.53(-0.87%) |
Apr 15, 2021 | 61.38 | 61.47 | 60.12 | 60.90 | 5,320,827 | -0.09(-0.14%) |
Apr 14, 2021 | 62.11 | 62.65 | 60.76 | 60.99 | 6,235,733 | -0.19(-0.32%) |
Apr 13, 2021 | 59.85 | 61.39 | 58.67 | 61.18 | 8,921,871 | +0.55(+0.91%) |
Apr 12, 2021 | 61.24 | 61.28 | 59.95 | 60.63 | 4,687,889 | -0.74(-1.20%) |
Apr 09, 2021 | 61.25 | 61.52 | 60.49 | 61.37 | 4,223,130 | -0.04(-0.06%) |
Apr 08, 2021 | 61.08 | 61.43 | 60.02 | 61.41 | 5,380,722 | -0.06(-0.09%) |
Apr 07, 2021 | 61.83 | 62.06 | 60.92 | 61.46 | 4,464,670 | -0.56(-0.90%) |
Apr 06, 2021 | 61.44 | 62.55 | 61.19 | 62.02 | 5,966,437 | +1.09(+1.79%) |
Apr 05, 2021 | 60.43 | 62.24 | 60.22 | 60.93 | 7,623,874 | +1.62(+2.72%) |
Apr 01, 2021 | 59.29 | 59.57 | 58.79 | 59.32 | 5,141,566 | +0.23(+0.39%) |
Mar 31, 2021 | 59.63 | 59.98 | 58.98 | 59.08 | 5,911,485 | -0.82(-1.37%) |
Mar 30, 2021 | 59.17 | 60.21 | 59.08 | 59.91 | 6,200,516 | +0.92(+1.56%) |
Mar 29, 2021 | 59.87 | 60.35 | 58.42 | 58.99 | 7,603,026 | -0.32(-0.54%) |
Mar 26, 2021 | 58.49 | 59.43 | 57.85 | 59.31 | 6,679,251 | +1.34(+2.30%) |
Mar 25, 2021 | 54.78 | 58.02 | 54.59 | 57.97 | 7,053,208 | +2.14(+3.83%) |
Mar 24, 2021 | 56.69 | 57.73 | 55.82 | 55.83 | 6,956,130 | +0.08(+0.14%) |
Mar 23, 2021 | 57.09 | 58.43 | 55.21 | 55.75 | 10,177,231 | -1.78(-3.09%) |
Mar 22, 2021 | 58.57 | 58.98 | 57.50 | 57.53 | 8,359,702 | -1.54(-2.60%) |
Mar 19, 2021 | 58.69 | 59.49 | 57.70 | 59.07 | 9,677,111 | +0.11(+0.18%) |
Mar 18, 2021 | 59.63 | 60.26 | 58.84 | 58.97 | 8,282,208 | -0.80(-1.34%) |
Mar 17, 2021 | 58.15 | 59.93 | 58.15 | 59.77 | 6,476,081 | +1.19(+2.03%) |
Mar 16, 2021 | 60.24 | 60.28 | 58.57 | 58.58 | 6,125,105 | -1.51(-2.51%) |
Mar 15, 2021 | 60.04 | 60.73 | 58.85 | 60.09 | 11,534,623 | +1.04(+1.75%) |
Mar 12, 2021 | 56.52 | 59.18 | 56.41 | 59.05 | 10,523,412 | +2.48(+4.38%) |
Mar 11, 2021 | 57.02 | 57.51 | 56.25 | 56.58 | 7,523,327 | -0.04(-0.07%) |
Mar 10, 2021 | 56.68 | 57.76 | 56.08 | 56.62 | 6,661,560 | -0.41(-0.71%) |
Mar 09, 2021 | 58.22 | 58.30 | 56.31 | 57.02 | 7,551,782 | -1.57(-2.68%) |
Mar 08, 2021 | 56.13 | 58.73 | 55.69 | 58.59 | 15,595,203 | +3.51(+6.38%) |
Mar 05, 2021 | 54.54 | 55.28 | 50.60 | 55.08 | 11,802,731 | +0.81(+1.50%) |
Mar 04, 2021 | 55.85 | 56.01 | 52.50 | 54.26 | 13,244,259 | -1.68(-3.01%) |
Mar 03, 2021 | 56.58 | 56.77 | 55.74 | 55.95 | 8,833,298 | +0.01(+0.02%) |
Mar 02, 2021 | 55.83 | 56.51 | 55.37 | 55.94 | 6,767,612 | -0.24(-0.43%) |
Mar 01, 2021 | 57.62 | 57.90 | 55.80 | 56.18 | 11,730,362 | -0.07(-0.12%) |
Feb 26, 2021 | 55.56 | 56.79 | 55.15 | 56.25 | 10,089,978 | -0.17(-0.31%) |
Feb 25, 2021 | 57.23 | 57.34 | 55.23 | 56.42 | 17,542,062 | -0.95(-1.65%) |
Feb 24, 2021 | 55.74 | 57.71 | 55.52 | 57.37 | 15,356,888 | +2.49(+4.53%) |
Feb 23, 2021 | 54.38 | 55.56 | 52.55 | 54.88 | 14,102,747 | +1.87(+3.52%) |
Feb 22, 2021 | 52.28 | 53.94 | 51.56 | 53.02 | 11,611,099 | +1.92(+3.75%) |
Feb 19, 2021 | 50.54 | 52.10 | 50.41 | 51.10 | 6,546,554 | +0.83(+1.66%) |
Feb 18, 2021 | 50.25 | 50.51 | 49.32 | 50.27 | 5,200,032 | -0.47(-0.93%) |
Feb 17, 2021 | 50.03 | 50.83 | 49.55 | 50.74 | 6,485,795 | +0.46(+0.92%) |
Feb 16, 2021 | 50.13 | 50.34 | 49.17 | 50.28 | 7,648,375 | +0.60(+1.21%) |
Feb 12, 2021 | 49.64 | 50.16 | 49.32 | 49.68 | 4,815,923 | -0.08(-0.16%) |
Feb 11, 2021 | 49.37 | 49.81 | 48.71 | 49.76 | 5,413,040 | +0.14(+0.27%) |
Feb 10, 2021 | 49.83 | 50.65 | 49.50 | 49.62 | 7,819,145 | +0.10(+0.20%) |
Feb 09, 2021 | 49.86 | 50.07 | 48.89 | 49.52 | 5,588,632 | -1.03(-2.03%) |
Feb 08, 2021 | 48.88 | 51.56 | 48.58 | 50.55 | 11,733,574 | +2.12(+4.38%) |
Feb 05, 2021 | 48.15 | 49.24 | 47.52 | 48.43 | 10,822,908 | +0.89(+1.87%) |
Feb 04, 2021 | 45.28 | 47.59 | 45.20 | 47.54 | 10,968,473 | +2.50(+5.54%) |
Feb 03, 2021 | 44.12 | 45.35 | 44.02 | 45.04 | 6,310,353 | +0.90(+2.04%) |
Feb 02, 2021 | 44.12 | 44.68 | 43.88 | 44.14 | 6,405,664 | +0.80(+1.85%) |