Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 55.22 | 56.67 | 54.76 | 56.11 | 14,697,990 | -0.33(-0.58%) |
Apr 29, 2021 | 57.14 | 57.14 | 55.99 | 56.44 | 10,443,587 | -0.53(-0.93%) |
Apr 28, 2021 | 57.19 | 57.20 | 56.45 | 56.97 | 8,891,040 | -0.20(-0.36%) |
Apr 27, 2021 | 58.30 | 58.35 | 57.13 | 57.17 | 8,232,722 | -0.96(-1.66%) |
Apr 26, 2021 | 57.86 | 58.24 | 57.50 | 58.14 | 7,764,718 | +0.25(+0.43%) |
Apr 23, 2021 | 57.91 | 58.08 | 57.36 | 57.89 | 6,179,756 | -0.14(-0.24%) |
Apr 22, 2021 | 58.77 | 58.80 | 57.93 | 58.03 | 7,337,270 | -1.02(-1.72%) |
Apr 21, 2021 | 58.83 | 59.15 | 58.69 | 59.05 | 6,312,493 | +0.36(+0.62%) |
Apr 20, 2021 | 58.17 | 58.89 | 57.74 | 58.69 | 5,641,794 | +0.38(+0.65%) |
Apr 19, 2021 | 58.97 | 59.23 | 57.99 | 58.31 | 8,146,405 | -0.81(-1.38%) |
Apr 16, 2021 | 58.37 | 59.31 | 58.23 | 59.12 | 8,727,490 | +0.97(+1.67%) |
Apr 15, 2021 | 57.20 | 58.69 | 57.20 | 58.15 | 6,373,508 | +0.42(+0.72%) |
Apr 14, 2021 | 57.44 | 58.50 | 57.31 | 57.73 | 6,394,820 | +0.36(+0.63%) |
Apr 13, 2021 | 56.98 | 57.66 | 56.71 | 57.37 | 6,946,663 | +0.20(+0.36%) |
Apr 12, 2021 | 57.52 | 57.56 | 56.89 | 57.16 | 5,550,787 | -0.40(-0.69%) |
Apr 09, 2021 | 57.31 | 57.69 | 56.79 | 57.56 | 6,615,011 | +0.08(+0.14%) |
Apr 08, 2021 | 58.44 | 58.57 | 57.31 | 57.48 | 7,665,856 | -0.51(-0.88%) |
Apr 07, 2021 | 58.42 | 58.64 | 57.66 | 58.00 | 5,859,591 | -0.56(-0.95%) |
Apr 06, 2021 | 58.35 | 58.79 | 58.15 | 58.55 | 6,456,435 | -0.10(-0.17%) |
Apr 05, 2021 | 58.53 | 58.81 | 57.93 | 58.65 | 6,865,913 | -0.09(-0.15%) |
Apr 01, 2021 | 58.13 | 59.09 | 57.85 | 58.74 | 11,892,701 | +1.60(+2.80%) |
Mar 31, 2021 | 57.77 | 57.77 | 56.99 | 57.14 | 9,972,264 | -0.77(-1.33%) |
Mar 30, 2021 | 58.78 | 58.78 | 57.58 | 57.91 | 6,342,638 | -0.61(-1.04%) |
Mar 29, 2021 | 57.47 | 58.74 | 57.36 | 58.52 | 8,936,412 | +0.84(+1.46%) |
Mar 26, 2021 | 56.61 | 57.72 | 56.49 | 57.68 | 6,806,057 | +1.11(+1.95%) |
Mar 25, 2021 | 57.27 | 57.36 | 56.17 | 56.57 | 8,359,591 | -0.32(-0.56%) |
Mar 24, 2021 | 56.90 | 57.52 | 56.58 | 56.89 | 8,452,457 | -0.13(-0.23%) |
Mar 23, 2021 | 57.77 | 57.87 | 56.83 | 57.02 | 7,433,253 | -0.91(-1.57%) |
Mar 22, 2021 | 56.63 | 58.05 | 56.46 | 57.93 | 7,655,084 | +0.95(+1.66%) |
Mar 19, 2021 | 56.81 | 57.16 | 56.22 | 56.99 | 17,227,284 | +0.34(+0.59%) |
Mar 18, 2021 | 56.25 | 57.45 | 56.25 | 56.65 | 8,418,583 | -0.30(-0.53%) |
Mar 17, 2021 | 56.55 | 57.15 | 56.09 | 56.95 | 8,883,005 | +0.36(+0.64%) |
Mar 16, 2021 | 55.91 | 56.76 | 55.83 | 56.59 | 8,342,006 | +0.83(+1.49%) |
Mar 15, 2021 | 55.12 | 55.85 | 54.70 | 55.76 | 9,931,785 | +1.33(+2.45%) |
Mar 12, 2021 | 55.25 | 55.33 | 54.36 | 54.42 | 13,076,869 | -0.72(-1.31%) |
Mar 11, 2021 | 55.52 | 55.98 | 55.08 | 55.15 | 11,364,289 | -0.72(-1.28%) |
Mar 10, 2021 | 56.54 | 56.64 | 55.59 | 55.87 | 8,682,612 | -0.37(-0.65%) |
Mar 09, 2021 | 57.26 | 58.26 | 56.18 | 56.23 | 10,257,140 | -0.37(-0.65%) |
Mar 08, 2021 | 56.39 | 58.27 | 55.91 | 56.60 | 12,169,650 | +0.11(+0.20%) |
Mar 05, 2021 | 55.44 | 56.60 | 55.33 | 56.49 | 11,166,977 | +1.22(+2.20%) |
Mar 04, 2021 | 54.90 | 56.42 | 54.66 | 55.27 | 18,118,464 | +0.42(+0.76%) |
Mar 03, 2021 | 54.89 | 55.35 | 54.34 | 54.85 | 8,089,302 | -0.23(-0.41%) |
Mar 02, 2021 | 54.62 | 55.59 | 54.50 | 55.08 | 7,824,066 | +0.48(+0.88%) |
Mar 01, 2021 | 53.99 | 54.75 | 53.89 | 54.60 | 8,384,084 | +0.93(+1.73%) |
Feb 26, 2021 | 54.88 | 54.89 | 53.66 | 53.67 | 11,893,298 | -1.22(-2.21%) |
Feb 25, 2021 | 55.74 | 55.92 | 54.64 | 54.89 | 8,783,695 | -0.80(-1.44%) |
Feb 24, 2021 | 55.56 | 56.15 | 54.90 | 55.69 | 7,469,139 | +0.03(+0.05%) |
Feb 23, 2021 | 55.74 | 56.08 | 54.88 | 55.66 | 9,959,510 | -0.38(-0.67%) |
Feb 22, 2021 | 55.88 | 56.36 | 55.53 | 56.04 | 7,543,606 | -0.23(-0.40%) |
Feb 19, 2021 | 56.89 | 57.01 | 56.18 | 56.27 | 6,926,422 | -0.75(-1.32%) |
Feb 18, 2021 | 56.70 | 57.22 | 56.23 | 57.02 | 7,008,037 | +0.11(+0.20%) |
Feb 17, 2021 | 56.23 | 56.94 | 55.80 | 56.91 | 8,837,830 | +0.26(+0.46%) |
Feb 16, 2021 | 58.05 | 58.22 | 56.40 | 56.64 | 11,156,062 | -1.83(-3.12%) |
Feb 12, 2021 | 58.37 | 58.80 | 58.01 | 58.47 | 4,550,348 | -0.03(-0.04%) |
Feb 11, 2021 | 58.74 | 58.74 | 57.74 | 58.50 | 6,896,257 | -0.32(-0.55%) |
Feb 10, 2021 | 58.79 | 59.72 | 58.65 | 58.82 | 8,768,444 | -0.01(-0.01%) |
Feb 09, 2021 | 59.24 | 59.30 | 58.44 | 58.83 | 7,571,585 | -0.59(-0.99%) |
Feb 08, 2021 | 59.88 | 60.11 | 58.84 | 59.41 | 10,978,247 | -0.43(-0.72%) |
Feb 05, 2021 | 58.79 | 60.63 | 58.31 | 59.84 | 17,237,806 | +2.30(+4.00%) |
Feb 04, 2021 | 56.72 | 57.68 | 56.33 | 57.54 | 8,436,723 | +1.15(+2.03%) |
Feb 03, 2021 | 57.00 | 57.42 | 56.39 | 56.40 | 7,337,778 | -0.53(-0.94%) |
Feb 02, 2021 | 56.90 | 57.67 | 56.13 | 56.93 | 8,858,321 | +0.03(+0.05%) |