Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 56.99 | 57.04 | 56.49 | 56.91 | 2,631,603 | +0.06(+0.11%) |
Apr 29, 2021 | 56.59 | 57.29 | 56.51 | 56.85 | 2,384,487 | +0.62(+1.11%) |
Apr 28, 2021 | 56.19 | 56.50 | 55.87 | 56.23 | 1,872,038 | +0.27(+0.48%) |
Apr 27, 2021 | 56.00 | 56.40 | 55.66 | 55.96 | 2,629,363 | -0.05(-0.10%) |
Apr 26, 2021 | 56.67 | 56.67 | 55.97 | 56.01 | 2,259,804 | -0.70(-1.24%) |
Apr 23, 2021 | 56.67 | 56.98 | 56.34 | 56.72 | 1,680,457 | +0.02(+0.03%) |
Apr 22, 2021 | 57.39 | 57.39 | 56.58 | 56.70 | 1,863,660 | -0.57(-0.99%) |
Apr 21, 2021 | 57.57 | 57.81 | 56.88 | 57.27 | 2,133,882 | -0.09(-0.16%) |
Apr 20, 2021 | 57.28 | 57.60 | 57.01 | 57.36 | 2,008,723 | +0.15(+0.27%) |
Apr 19, 2021 | 57.14 | 57.28 | 56.57 | 57.20 | 1,907,204 | +0.12(+0.21%) |
Apr 16, 2021 | 56.60 | 57.37 | 56.47 | 57.09 | 2,550,815 | +0.86(+1.52%) |
Apr 15, 2021 | 56.34 | 56.72 | 55.92 | 56.23 | 2,787,778 | -0.38(-0.67%) |
Apr 14, 2021 | 56.30 | 56.62 | 56.06 | 56.61 | 2,469,451 | +0.37(+0.66%) |
Apr 13, 2021 | 54.84 | 56.26 | 54.64 | 56.24 | 2,088,247 | +1.01(+1.83%) |
Apr 12, 2021 | 55.46 | 55.66 | 55.10 | 55.23 | 2,028,495 | +0.04(+0.07%) |
Apr 09, 2021 | 55.35 | 55.48 | 55.02 | 55.19 | 1,851,688 | -0.05(-0.08%) |
Apr 08, 2021 | 55.37 | 55.44 | 54.90 | 55.24 | 1,647,857 | +0.06(+0.11%) |
Apr 07, 2021 | 54.97 | 55.28 | 54.75 | 55.18 | 1,829,814 | +0.28(+0.51%) |
Apr 06, 2021 | 54.35 | 54.91 | 54.15 | 54.90 | 1,555,121 | +0.23(+0.43%) |
Apr 05, 2021 | 53.84 | 54.90 | 53.82 | 54.66 | 1,757,131 | +0.89(+1.66%) |
Apr 01, 2021 | 54.13 | 54.32 | 53.51 | 53.77 | 2,059,428 | -0.49(-0.90%) |
Mar 31, 2021 | 53.87 | 54.43 | 53.46 | 54.26 | 3,593,395 | +0.36(+0.67%) |
Mar 30, 2021 | 54.03 | 54.21 | 53.12 | 53.90 | 1,670,235 | -0.36(-0.66%) |
Mar 29, 2021 | 53.36 | 54.57 | 53.35 | 54.26 | 2,003,556 | +0.82(+1.53%) |
Mar 26, 2021 | 53.67 | 53.82 | 52.70 | 53.44 | 2,280,153 | -0.11(-0.20%) |
Mar 25, 2021 | 53.26 | 53.68 | 52.92 | 53.54 | 2,016,622 | +0.64(+1.21%) |
Mar 24, 2021 | 52.32 | 53.42 | 52.19 | 52.91 | 2,195,709 | +0.35(+0.67%) |
Mar 23, 2021 | 52.04 | 52.57 | 51.65 | 52.55 | 2,417,460 | +0.40(+0.76%) |
Mar 22, 2021 | 52.81 | 52.99 | 52.00 | 52.16 | 2,339,723 | -0.93(-1.75%) |
Mar 19, 2021 | 52.77 | 53.54 | 52.27 | 53.09 | 5,072,666 | +0.31(+0.58%) |
Mar 18, 2021 | 52.64 | 52.99 | 52.32 | 52.78 | 2,513,021 | +0.07(+0.14%) |
Mar 17, 2021 | 52.93 | 53.20 | 52.56 | 52.71 | 2,056,372 | -0.06(-0.12%) |
Mar 16, 2021 | 52.22 | 53.02 | 51.98 | 52.77 | 2,016,073 | +0.15(+0.29%) |
Mar 15, 2021 | 52.13 | 52.81 | 52.13 | 52.62 | 1,543,134 | +0.63(+1.21%) |
Mar 12, 2021 | 51.60 | 52.14 | 51.35 | 51.99 | 1,878,654 | +0.82(+1.60%) |
Mar 11, 2021 | 51.78 | 52.21 | 51.15 | 51.17 | 2,302,819 | -0.87(-1.66%) |
Mar 10, 2021 | 51.81 | 52.46 | 51.60 | 52.03 | 2,199,713 | +0.19(+0.37%) |
Mar 09, 2021 | 51.51 | 52.30 | 51.46 | 51.84 | 2,298,623 | +0.39(+0.75%) |
Mar 08, 2021 | 50.48 | 51.96 | 50.23 | 51.45 | 2,934,011 | +1.22(+2.42%) |
Mar 05, 2021 | 49.17 | 50.57 | 49.05 | 50.24 | 2,578,741 | +1.43(+2.93%) |
Mar 04, 2021 | 48.48 | 49.61 | 48.22 | 48.81 | 2,048,389 | +0.37(+0.76%) |
Mar 03, 2021 | 48.57 | 48.82 | 48.01 | 48.44 | 2,664,365 | -0.32(-0.66%) |
Mar 02, 2021 | 49.22 | 49.34 | 48.33 | 48.76 | 2,116,011 | -0.43(-0.87%) |
Mar 01, 2021 | 48.46 | 49.76 | 48.46 | 49.19 | 2,167,259 | +1.13(+2.34%) |
Feb 26, 2021 | 49.95 | 50.36 | 48.03 | 48.07 | 4,592,392 | -1.85(-3.70%) |
Feb 25, 2021 | 49.97 | 50.41 | 49.70 | 49.92 | 3,538,701 | -0.13(-0.27%) |
Feb 24, 2021 | 51.32 | 51.48 | 49.99 | 50.05 | 3,309,220 | -1.54(-2.98%) |
Feb 23, 2021 | 51.38 | 52.05 | 51.35 | 51.59 | 1,666,875 | +0.61(+1.19%) |
Feb 22, 2021 | 51.51 | 51.57 | 50.16 | 50.98 | 2,254,609 | -0.59(-1.14%) |
Feb 19, 2021 | 52.28 | 52.29 | 51.31 | 51.57 | 4,272,443 | -0.67(-1.28%) |
Feb 18, 2021 | 51.77 | 52.51 | 51.58 | 52.24 | 1,247,274 | +0.44(+0.84%) |
Feb 17, 2021 | 51.82 | 52.01 | 51.26 | 51.80 | 1,504,991 | +0.05(+0.10%) |
Feb 16, 2021 | 52.01 | 52.18 | 51.19 | 51.75 | 2,583,870 | -0.29(-0.55%) |
Feb 12, 2021 | 51.98 | 52.46 | 51.80 | 52.03 | 1,401,302 | -0.27(-0.51%) |
Feb 11, 2021 | 52.48 | 52.65 | 52.02 | 52.30 | 1,573,783 | -0.25(-0.48%) |
Feb 10, 2021 | 52.76 | 52.82 | 52.28 | 52.55 | 1,809,541 | +0.11(+0.20%) |
Feb 09, 2021 | 52.67 | 52.82 | 51.98 | 52.44 | 1,695,356 | -0.07(-0.14%) |
Feb 08, 2021 | 53.00 | 53.57 | 52.14 | 52.51 | 1,840,557 | -0.46(-0.86%) |
Feb 05, 2021 | 52.68 | 53.12 | 52.22 | 52.97 | 2,187,456 | +0.68(+1.30%) |
Feb 04, 2021 | 51.82 | 52.63 | 51.73 | 52.29 | 1,594,461 | +0.41(+0.79%) |
Feb 03, 2021 | 51.96 | 52.38 | 51.67 | 51.88 | 1,911,464 | -0.22(-0.43%) |
Feb 02, 2021 | 51.31 | 52.68 | 51.00 | 52.10 | 2,926,390 | +1.07(+2.10%) |