Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 55.87 | 56.55 | 55.42 | 56.24 | 18,895,694 | -0.42(-0.75%) |
Apr 29, 2021 | 58.57 | 58.80 | 56.23 | 56.67 | 23,826,408 | -2.83(-4.76%) |
Apr 28, 2021 | 59.56 | 59.82 | 59.24 | 59.50 | 8,483,472 | +0.06(+0.11%) |
Apr 27, 2021 | 59.47 | 59.72 | 59.11 | 59.43 | 8,292,356 | +0.06(+0.11%) |
Apr 26, 2021 | 59.43 | 59.47 | 58.64 | 59.37 | 13,059,927 | -0.11(-0.18%) |
Apr 23, 2021 | 59.74 | 60.31 | 59.34 | 59.48 | 16,332,150 | -0.28(-0.47%) |
Apr 22, 2021 | 59.60 | 59.97 | 59.31 | 59.76 | 14,332,369 | +0.00(+0.00%) |
Apr 21, 2021 | 59.94 | 60.27 | 59.54 | 59.76 | 10,577,880 | +0.22(+0.36%) |
Apr 20, 2021 | 58.97 | 59.95 | 58.95 | 59.54 | 10,745,873 | +0.43(+0.73%) |
Apr 19, 2021 | 58.95 | 59.40 | 58.76 | 59.11 | 13,152,406 | +0.13(+0.21%) |
Apr 16, 2021 | 58.51 | 59.14 | 58.33 | 58.98 | 16,191,426 | +0.92(+1.58%) |
Apr 15, 2021 | 57.67 | 58.33 | 57.60 | 58.06 | 10,912,907 | +0.57(+0.99%) |
Apr 14, 2021 | 57.44 | 57.63 | 57.29 | 57.50 | 8,475,900 | +0.21(+0.36%) |
Apr 13, 2021 | 56.69 | 57.43 | 56.54 | 57.29 | 10,488,470 | +0.80(+1.42%) |
Apr 12, 2021 | 56.34 | 56.57 | 56.11 | 56.49 | 12,388,356 | +0.07(+0.13%) |
Apr 09, 2021 | 55.69 | 56.44 | 55.58 | 56.42 | 8,731,855 | +0.63(+1.13%) |
Apr 08, 2021 | 56.05 | 56.24 | 55.65 | 55.78 | 8,707,078 | -0.14(-0.24%) |
Apr 07, 2021 | 55.87 | 56.35 | 55.80 | 55.92 | 13,089,514 | +0.07(+0.13%) |
Apr 06, 2021 | 56.96 | 57.04 | 55.77 | 55.85 | 15,538,542 | -1.06(-1.87%) |
Apr 05, 2021 | 56.68 | 57.31 | 56.66 | 56.91 | 9,841,312 | +0.21(+0.37%) |
Apr 01, 2021 | 56.93 | 57.07 | 56.35 | 56.70 | 10,793,877 | -0.18(-0.32%) |
Mar 31, 2021 | 56.68 | 57.46 | 56.57 | 56.88 | 14,071,118 | +0.28(+0.49%) |
Mar 30, 2021 | 57.22 | 57.29 | 56.48 | 56.60 | 13,681,561 | -0.68(-1.19%) |
Mar 29, 2021 | 57.10 | 57.60 | 56.91 | 57.28 | 10,846,921 | +0.12(+0.20%) |
Mar 26, 2021 | 56.28 | 57.20 | 56.18 | 57.17 | 14,023,301 | +1.03(+1.83%) |
Mar 25, 2021 | 56.33 | 56.33 | 55.42 | 56.14 | 12,478,643 | +0.44(+0.79%) |
Mar 24, 2021 | 55.84 | 56.23 | 55.67 | 55.70 | 10,766,293 | -0.29(-0.51%) |
Mar 23, 2021 | 56.67 | 56.80 | 55.96 | 55.99 | 12,318,963 | -0.68(-1.20%) |
Mar 22, 2021 | 55.61 | 56.79 | 55.53 | 56.67 | 18,009,656 | +0.61(+1.08%) |
Mar 19, 2021 | 55.50 | 56.10 | 54.87 | 56.06 | 35,882,672 | +0.33(+0.59%) |
Mar 18, 2021 | 55.42 | 56.54 | 55.31 | 55.73 | 13,584,197 | +0.13(+0.24%) |
Mar 17, 2021 | 55.51 | 55.92 | 54.94 | 55.59 | 10,676,981 | +0.25(+0.45%) |
Mar 16, 2021 | 54.84 | 55.56 | 54.84 | 55.34 | 11,366,279 | +0.46(+0.83%) |
Mar 15, 2021 | 54.24 | 54.93 | 53.90 | 54.89 | 12,247,153 | +0.67(+1.24%) |
Mar 12, 2021 | 54.03 | 54.49 | 53.82 | 54.22 | 8,981,153 | +0.26(+0.48%) |
Mar 11, 2021 | 54.54 | 54.71 | 53.96 | 53.96 | 11,293,338 | -0.52(-0.95%) |
Mar 10, 2021 | 54.20 | 54.79 | 54.06 | 54.48 | 11,448,216 | +0.32(+0.59%) |
Mar 09, 2021 | 54.35 | 55.31 | 54.15 | 54.15 | 14,155,899 | +0.11(+0.20%) |
Mar 08, 2021 | 54.18 | 55.18 | 53.76 | 54.05 | 11,873,211 | +0.02(+0.03%) |
Mar 05, 2021 | 53.21 | 54.17 | 53.05 | 54.03 | 16,754,701 | +0.97(+1.84%) |
Mar 04, 2021 | 54.13 | 54.50 | 52.42 | 53.05 | 19,287,888 | -1.26(-2.32%) |
Mar 03, 2021 | 54.58 | 54.85 | 53.62 | 54.32 | 15,208,002 | -0.46(-0.85%) |
Mar 02, 2021 | 55.39 | 55.59 | 54.73 | 54.78 | 10,717,924 | -0.32(-0.58%) |
Mar 01, 2021 | 55.34 | 55.49 | 55.00 | 55.10 | 8,188,379 | +0.27(+0.49%) |
Feb 26, 2021 | 55.46 | 56.06 | 54.77 | 54.83 | 14,796,830 | -0.69(-1.24%) |
Feb 25, 2021 | 55.82 | 56.48 | 55.26 | 55.52 | 19,094,968 | -0.44(-0.78%) |
Feb 24, 2021 | 54.45 | 56.26 | 54.42 | 55.96 | 18,470,318 | +1.67(+3.08%) |
Feb 23, 2021 | 54.69 | 54.88 | 53.67 | 54.29 | 15,364,363 | -0.24(-0.44%) |
Feb 22, 2021 | 54.02 | 54.75 | 53.39 | 54.53 | 11,087,190 | +0.35(+0.64%) |
Feb 19, 2021 | 54.66 | 54.99 | 54.11 | 54.18 | 19,010,644 | -0.38(-0.69%) |
Feb 18, 2021 | 53.92 | 55.18 | 53.91 | 54.56 | 15,744,183 | +0.38(+0.71%) |
Feb 17, 2021 | 53.14 | 54.48 | 53.13 | 54.17 | 13,059,661 | +1.06(+2.00%) |
Feb 16, 2021 | 53.73 | 53.98 | 53.08 | 53.11 | 13,846,740 | -0.53(-0.98%) |
Feb 12, 2021 | 53.52 | 53.89 | 53.33 | 53.64 | 10,618,249 | +0.00(+0.00%) |
Feb 11, 2021 | 53.65 | 53.84 | 53.37 | 53.64 | 9,225,586 | -0.01(-0.02%) |
Feb 10, 2021 | 53.73 | 54.12 | 53.30 | 53.65 | 14,612,683 | +0.21(+0.40%) |
Feb 09, 2021 | 53.85 | 53.95 | 53.36 | 53.43 | 15,901,257 | -0.42(-0.78%) |
Feb 08, 2021 | 54.85 | 54.87 | 53.35 | 53.85 | 21,093,204 | -0.62(-1.13%) |
Feb 05, 2021 | 54.59 | 55.22 | 54.10 | 54.47 | 18,174,032 | -0.57(-1.04%) |
Feb 04, 2021 | 55.43 | 56.23 | 54.75 | 55.04 | 17,883,214 | -0.42(-0.76%) |
Feb 03, 2021 | 56.21 | 56.52 | 55.44 | 55.46 | 16,898,018 | -0.81(-1.45%) |
Feb 02, 2021 | 56.33 | 57.79 | 56.23 | 56.27 | 17,952,184 | +0.65(+1.17%) |