Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 56.53 | 56.58 | 56.04 | 56.46 | 2,652,986 | +0.06(+0.11%) |
Apr 29, 2021 | 56.13 | 56.83 | 56.05 | 56.39 | 2,403,863 | +0.62(+1.11%) |
Apr 28, 2021 | 55.73 | 56.05 | 55.42 | 55.78 | 1,887,249 | +0.27(+0.48%) |
Apr 27, 2021 | 55.55 | 55.95 | 55.21 | 55.51 | 2,650,729 | -0.05(-0.10%) |
Apr 26, 2021 | 56.21 | 56.21 | 55.52 | 55.56 | 2,278,166 | -0.70(-1.24%) |
Apr 23, 2021 | 56.21 | 56.52 | 55.89 | 56.26 | 1,694,112 | +0.02(+0.03%) |
Apr 22, 2021 | 56.93 | 56.93 | 56.13 | 56.24 | 1,878,804 | -0.56(-0.99%) |
Apr 21, 2021 | 57.11 | 57.34 | 56.42 | 56.80 | 2,151,221 | -0.09(-0.16%) |
Apr 20, 2021 | 56.82 | 57.14 | 56.55 | 56.89 | 2,025,045 | +0.15(+0.27%) |
Apr 19, 2021 | 56.68 | 56.82 | 56.12 | 56.74 | 1,922,701 | +0.12(+0.21%) |
Apr 16, 2021 | 56.14 | 56.90 | 56.01 | 56.63 | 2,571,542 | +0.85(+1.52%) |
Apr 15, 2021 | 55.88 | 56.26 | 55.47 | 55.78 | 2,810,430 | -0.38(-0.67%) |
Apr 14, 2021 | 55.85 | 56.16 | 55.61 | 56.15 | 2,489,517 | +0.37(+0.66%) |
Apr 13, 2021 | 54.40 | 55.80 | 54.20 | 55.79 | 2,105,215 | +1.00(+1.83%) |
Apr 12, 2021 | 55.01 | 55.21 | 54.66 | 54.78 | 2,044,978 | +0.04(+0.07%) |
Apr 09, 2021 | 54.90 | 55.03 | 54.57 | 54.75 | 1,866,734 | -0.04(-0.08%) |
Apr 08, 2021 | 54.92 | 54.99 | 54.46 | 54.79 | 1,661,247 | +0.06(+0.11%) |
Apr 07, 2021 | 54.53 | 54.84 | 54.31 | 54.73 | 1,844,682 | +0.28(+0.51%) |
Apr 06, 2021 | 53.91 | 54.47 | 53.71 | 54.45 | 1,567,758 | +0.23(+0.43%) |
Apr 05, 2021 | 53.41 | 54.45 | 53.38 | 54.22 | 1,771,409 | +0.88(+1.66%) |
Apr 01, 2021 | 53.69 | 53.88 | 53.08 | 53.34 | 2,076,163 | -0.48(-0.90%) |
Mar 31, 2021 | 53.44 | 53.99 | 53.03 | 53.82 | 3,622,594 | +0.36(+0.67%) |
Mar 30, 2021 | 53.60 | 53.77 | 52.69 | 53.46 | 1,683,807 | -0.36(-0.66%) |
Mar 29, 2021 | 52.93 | 54.13 | 52.92 | 53.82 | 2,019,836 | +0.81(+1.53%) |
Mar 26, 2021 | 53.24 | 53.38 | 52.27 | 53.01 | 2,298,681 | -0.11(-0.20%) |
Mar 25, 2021 | 52.83 | 53.25 | 52.50 | 53.11 | 2,033,008 | +0.63(+1.21%) |
Mar 24, 2021 | 51.90 | 52.99 | 51.77 | 52.48 | 2,213,551 | +0.35(+0.67%) |
Mar 23, 2021 | 51.62 | 52.15 | 51.24 | 52.13 | 2,437,104 | +0.39(+0.76%) |
Mar 22, 2021 | 52.38 | 52.56 | 51.58 | 51.74 | 2,358,735 | -0.92(-1.75%) |
Mar 19, 2021 | 52.34 | 53.11 | 51.85 | 52.66 | 5,113,885 | +0.30(+0.58%) |
Mar 18, 2021 | 52.22 | 52.56 | 51.90 | 52.35 | 2,533,441 | +0.07(+0.14%) |
Mar 17, 2021 | 52.51 | 52.77 | 52.14 | 52.28 | 2,073,082 | -0.06(-0.12%) |
Mar 16, 2021 | 51.80 | 52.59 | 51.56 | 52.34 | 2,032,456 | +0.15(+0.29%) |
Mar 15, 2021 | 51.71 | 52.38 | 51.71 | 52.19 | 1,555,673 | +0.63(+1.21%) |
Mar 12, 2021 | 51.18 | 51.72 | 50.93 | 51.57 | 1,893,919 | +0.81(+1.60%) |
Mar 11, 2021 | 51.36 | 51.79 | 50.74 | 50.75 | 2,321,531 | -0.86(-1.66%) |
Mar 10, 2021 | 51.40 | 52.04 | 51.18 | 51.61 | 2,217,587 | +0.19(+0.37%) |
Mar 09, 2021 | 51.09 | 51.88 | 51.05 | 51.42 | 2,317,301 | +0.38(+0.75%) |
Mar 08, 2021 | 50.07 | 51.54 | 49.82 | 51.04 | 2,957,852 | +1.21(+2.42%) |
Mar 05, 2021 | 48.77 | 50.16 | 48.65 | 49.83 | 2,599,695 | +1.42(+2.93%) |
Mar 04, 2021 | 48.09 | 49.21 | 47.83 | 48.42 | 2,065,034 | +0.36(+0.76%) |
Mar 03, 2021 | 48.18 | 48.42 | 47.63 | 48.05 | 2,686,014 | -0.32(-0.66%) |
Mar 02, 2021 | 48.82 | 48.95 | 47.94 | 48.37 | 2,133,205 | -0.43(-0.87%) |
Mar 01, 2021 | 48.07 | 49.35 | 48.07 | 48.80 | 2,184,869 | +1.12(+2.34%) |
Feb 26, 2021 | 49.55 | 49.95 | 47.64 | 47.68 | 4,629,709 | -1.83(-3.70%) |
Feb 25, 2021 | 49.57 | 50.00 | 49.30 | 49.51 | 3,567,455 | -0.13(-0.27%) |
Feb 24, 2021 | 50.90 | 51.06 | 49.58 | 49.65 | 3,336,110 | -1.52(-2.98%) |
Feb 23, 2021 | 50.97 | 51.63 | 50.94 | 51.17 | 1,680,420 | +0.60(+1.19%) |
Feb 22, 2021 | 51.09 | 51.15 | 49.76 | 50.57 | 2,272,930 | -0.58(-1.14%) |
Feb 19, 2021 | 51.86 | 51.87 | 50.90 | 51.15 | 4,307,160 | -0.66(-1.28%) |
Feb 18, 2021 | 51.36 | 52.08 | 51.16 | 51.82 | 1,257,409 | +0.43(+0.84%) |
Feb 17, 2021 | 51.40 | 51.59 | 50.84 | 51.38 | 1,517,220 | +0.05(+0.10%) |
Feb 16, 2021 | 51.60 | 51.76 | 50.78 | 51.33 | 2,604,866 | -0.28(-0.55%) |
Feb 12, 2021 | 51.56 | 52.04 | 51.38 | 51.61 | 1,412,689 | -0.27(-0.51%) |
Feb 11, 2021 | 52.06 | 52.22 | 51.60 | 51.88 | 1,586,571 | -0.25(-0.48%) |
Feb 10, 2021 | 52.34 | 52.40 | 51.86 | 52.13 | 1,824,245 | +0.11(+0.20%) |
Feb 09, 2021 | 52.24 | 52.39 | 51.56 | 52.02 | 1,709,132 | -0.07(-0.14%) |
Feb 08, 2021 | 52.57 | 53.14 | 51.72 | 52.09 | 1,855,513 | -0.45(-0.86%) |
Feb 05, 2021 | 52.25 | 52.69 | 51.80 | 52.54 | 2,205,230 | +0.67(+1.30%) |
Feb 04, 2021 | 51.40 | 52.21 | 51.31 | 51.87 | 1,607,417 | +0.41(+0.79%) |
Feb 03, 2021 | 51.54 | 51.96 | 51.25 | 51.46 | 1,926,996 | -0.22(-0.43%) |
Feb 02, 2021 | 50.90 | 52.25 | 50.59 | 51.68 | 2,950,169 | +1.06(+2.10%) |