Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 55.18 | 56.32 | 55.09 | 56.20 | 15,627,212 | +0.64(+1.15%) |
Apr 29, 2021 | 56.71 | 56.72 | 54.70 | 55.56 | 21,702,094 | -1.94(-3.38%) |
Apr 28, 2021 | 57.95 | 57.95 | 57.23 | 57.50 | 10,663,342 | -0.41(-0.71%) |
Apr 27, 2021 | 57.22 | 58.04 | 56.98 | 57.92 | 9,459,687 | +0.75(+1.31%) |
Apr 26, 2021 | 56.83 | 57.53 | 56.63 | 57.17 | 11,762,865 | +0.67(+1.18%) |
Apr 23, 2021 | 55.76 | 56.71 | 55.42 | 56.50 | 11,004,884 | +0.85(+1.54%) |
Apr 22, 2021 | 56.51 | 56.77 | 55.13 | 55.65 | 16,106,605 | -0.82(-1.44%) |
Apr 21, 2021 | 54.29 | 56.47 | 53.73 | 56.46 | 14,908,655 | +1.69(+3.08%) |
Apr 20, 2021 | 56.10 | 56.26 | 53.94 | 54.77 | 24,158,244 | -2.07(-3.65%) |
Apr 19, 2021 | 57.52 | 57.69 | 56.21 | 56.85 | 12,482,998 | -0.82(-1.41%) |
Apr 16, 2021 | 57.96 | 58.25 | 57.24 | 57.66 | 11,288,854 | +0.10(+0.17%) |
Apr 15, 2021 | 58.39 | 58.47 | 57.33 | 57.56 | 14,652,827 | +0.13(+0.22%) |
Apr 14, 2021 | 57.54 | 58.59 | 57.21 | 57.44 | 14,878,914 | -0.01(-0.02%) |
Apr 13, 2021 | 58.17 | 58.48 | 56.86 | 57.45 | 17,724,334 | -1.15(-1.96%) |
Apr 12, 2021 | 59.13 | 59.21 | 58.23 | 58.59 | 10,409,168 | -0.49(-0.83%) |
Apr 09, 2021 | 58.50 | 59.30 | 58.36 | 59.09 | 12,403,759 | +0.07(+0.12%) |
Apr 08, 2021 | 59.28 | 59.67 | 57.76 | 59.02 | 19,353,970 | -0.73(-1.22%) |
Apr 07, 2021 | 60.76 | 60.77 | 59.61 | 59.74 | 17,457,840 | -1.09(-1.79%) |
Apr 06, 2021 | 59.42 | 62.31 | 59.36 | 60.83 | 40,220,564 | +0.88(+1.47%) |
Apr 05, 2021 | 57.95 | 60.10 | 57.70 | 59.95 | 25,068,286 | +3.18(+5.61%) |
Apr 01, 2021 | 56.89 | 57.18 | 56.02 | 56.77 | 18,106,884 | +0.33(+0.59%) |
Mar 31, 2021 | 57.24 | 57.53 | 56.24 | 56.43 | 21,132,142 | -1.03(-1.79%) |
Mar 30, 2021 | 55.59 | 57.58 | 55.39 | 57.47 | 19,956,380 | +2.52(+4.59%) |
Mar 29, 2021 | 55.08 | 56.18 | 54.74 | 54.94 | 16,346,023 | -0.57(-1.03%) |
Mar 26, 2021 | 55.99 | 56.32 | 54.36 | 55.51 | 16,656,183 | -0.08(-0.14%) |
Mar 25, 2021 | 53.63 | 55.81 | 53.28 | 55.59 | 16,469,238 | +0.78(+1.42%) |
Mar 24, 2021 | 55.67 | 56.45 | 54.72 | 54.81 | 20,930,292 | -0.34(-0.62%) |
Mar 23, 2021 | 55.97 | 56.73 | 54.72 | 55.16 | 21,653,632 | -1.91(-3.34%) |
Mar 22, 2021 | 57.70 | 57.88 | 55.50 | 57.06 | 30,626,718 | -1.69(-2.88%) |
Mar 19, 2021 | 58.28 | 59.24 | 57.14 | 58.75 | 23,770,606 | +0.54(+0.93%) |
Mar 18, 2021 | 58.99 | 61.13 | 57.83 | 58.21 | 35,451,988 | -0.77(-1.30%) |
Mar 17, 2021 | 56.22 | 59.05 | 56.13 | 58.98 | 24,158,980 | +2.88(+5.13%) |
Mar 16, 2021 | 57.32 | 57.52 | 55.79 | 56.10 | 16,459,061 | -0.81(-1.42%) |
Mar 15, 2021 | 58.25 | 58.25 | 56.19 | 56.91 | 20,079,644 | -1.30(-2.23%) |
Mar 12, 2021 | 55.00 | 58.56 | 54.71 | 58.20 | 30,371,866 | +2.88(+5.20%) |
Mar 11, 2021 | 55.85 | 56.15 | 54.94 | 55.32 | 20,581,136 | -0.49(-0.88%) |
Mar 10, 2021 | 54.05 | 55.93 | 53.90 | 55.82 | 23,159,798 | +2.14(+3.99%) |
Mar 09, 2021 | 54.37 | 54.44 | 53.07 | 53.67 | 18,203,428 | -0.32(-0.60%) |
Mar 08, 2021 | 53.32 | 55.20 | 52.78 | 54.00 | 24,871,750 | +1.21(+2.29%) |
Mar 05, 2021 | 51.65 | 53.03 | 49.58 | 52.79 | 25,647,822 | +1.89(+3.70%) |
Mar 04, 2021 | 52.04 | 53.21 | 49.35 | 50.90 | 26,644,204 | -0.82(-1.59%) |
Mar 03, 2021 | 53.53 | 53.90 | 51.72 | 51.73 | 19,993,536 | -1.41(-2.66%) |
Mar 02, 2021 | 51.66 | 54.30 | 51.26 | 53.14 | 36,887,144 | +1.54(+2.99%) |
Mar 01, 2021 | 51.47 | 51.88 | 50.89 | 51.60 | 15,649,732 | +1.19(+2.36%) |
Feb 26, 2021 | 49.96 | 50.81 | 49.03 | 50.41 | 17,436,414 | +0.72(+1.44%) |
Feb 25, 2021 | 51.76 | 51.98 | 49.65 | 49.70 | 20,960,462 | -2.26(-4.35%) |
Feb 24, 2021 | 51.02 | 52.26 | 50.37 | 51.96 | 18,682,806 | +1.76(+3.50%) |
Feb 23, 2021 | 50.07 | 50.46 | 48.47 | 50.20 | 21,578,540 | -0.85(-1.67%) |
Feb 22, 2021 | 51.07 | 51.98 | 50.95 | 51.05 | 14,738,694 | -0.58(-1.12%) |
Feb 19, 2021 | 51.56 | 52.34 | 51.29 | 51.63 | 15,633,422 | +0.40(+0.79%) |
Feb 18, 2021 | 51.62 | 51.68 | 50.68 | 51.23 | 17,922,752 | -0.72(-1.38%) |
Feb 17, 2021 | 51.90 | 52.38 | 51.15 | 51.95 | 14,554,169 | -0.56(-1.07%) |
Feb 16, 2021 | 52.75 | 53.03 | 52.27 | 52.51 | 18,858,604 | -0.14(-0.26%) |
Feb 12, 2021 | 52.05 | 53.22 | 52.01 | 52.64 | 15,595,852 | +0.10(+0.19%) |
Feb 11, 2021 | 52.65 | 52.84 | 51.42 | 52.54 | 30,388,300 | -1.36(-2.51%) |
Feb 10, 2021 | 54.62 | 54.70 | 51.57 | 53.90 | 56,269,436 | -1.16(-2.10%) |
Feb 09, 2021 | 55.53 | 55.92 | 54.74 | 55.06 | 25,533,354 | -0.81(-1.44%) |
Feb 08, 2021 | 55.00 | 56.03 | 54.68 | 55.86 | 27,428,120 | +2.43(+4.54%) |
Feb 05, 2021 | 53.84 | 54.07 | 53.18 | 53.44 | 17,563,686 | +0.27(+0.52%) |
Feb 04, 2021 | 52.39 | 53.59 | 52.02 | 53.16 | 19,568,604 | -0.12(-0.22%) |
Feb 03, 2021 | 52.35 | 54.07 | 52.24 | 53.28 | 31,217,378 | +1.50(+2.90%) |
Feb 02, 2021 | 51.37 | 52.03 | 51.03 | 51.78 | 20,750,726 | +1.19(+2.35%) |