Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 57.81 | 58.26 | 56.97 | 58.09 | 6,999,093 | +0.06(+0.11%) |
Apr 29, 2021 | 58.62 | 60.15 | 57.75 | 58.03 | 9,790,706 | +0.59(+1.04%) |
Apr 28, 2021 | 57.74 | 58.04 | 57.35 | 57.43 | 2,323,634 | -0.22(-0.38%) |
Apr 27, 2021 | 58.06 | 58.10 | 57.59 | 57.65 | 2,341,264 | -0.39(-0.66%) |
Apr 26, 2021 | 58.46 | 58.59 | 57.85 | 58.04 | 2,183,709 | -0.07(-0.12%) |
Apr 23, 2021 | 58.18 | 58.30 | 57.70 | 58.10 | 2,413,111 | +0.27(+0.46%) |
Apr 22, 2021 | 58.27 | 58.65 | 57.73 | 57.84 | 2,868,902 | -0.22(-0.38%) |
Apr 21, 2021 | 57.55 | 58.22 | 57.30 | 58.05 | 2,924,011 | +0.63(+1.09%) |
Apr 20, 2021 | 56.35 | 57.49 | 56.27 | 57.42 | 3,176,793 | +1.05(+1.86%) |
Apr 19, 2021 | 56.25 | 56.46 | 55.75 | 56.38 | 2,521,052 | +0.27(+0.48%) |
Apr 16, 2021 | 56.24 | 56.41 | 55.94 | 56.11 | 2,912,145 | +0.08(+0.15%) |
Apr 15, 2021 | 55.18 | 56.05 | 55.01 | 56.03 | 3,121,260 | +1.31(+2.39%) |
Apr 14, 2021 | 55.24 | 55.30 | 54.65 | 54.72 | 2,105,313 | -0.54(-0.97%) |
Apr 13, 2021 | 54.68 | 55.29 | 54.60 | 55.26 | 2,462,911 | +0.28(+0.50%) |
Apr 12, 2021 | 54.74 | 55.04 | 54.18 | 54.98 | 2,412,754 | +0.40(+0.74%) |
Apr 09, 2021 | 54.84 | 54.97 | 54.39 | 54.58 | 2,640,173 | -0.18(-0.34%) |
Apr 08, 2021 | 54.87 | 55.09 | 54.69 | 54.76 | 2,097,127 | -0.12(-0.21%) |
Apr 07, 2021 | 54.50 | 54.99 | 54.38 | 54.88 | 2,581,710 | +0.35(+0.64%) |
Apr 06, 2021 | 54.54 | 54.79 | 54.11 | 54.53 | 3,697,052 | -0.10(-0.18%) |
Apr 05, 2021 | 54.61 | 54.80 | 54.02 | 54.63 | 2,946,930 | +0.12(+0.22%) |
Apr 01, 2021 | 53.52 | 54.54 | 53.28 | 54.51 | 3,058,105 | +1.35(+2.54%) |
Mar 31, 2021 | 53.42 | 53.81 | 53.10 | 53.16 | 2,971,474 | -0.32(-0.60%) |
Mar 30, 2021 | 53.34 | 53.71 | 53.16 | 53.49 | 2,725,358 | -0.07(-0.14%) |
Mar 29, 2021 | 53.55 | 53.89 | 52.93 | 53.56 | 2,644,807 | -0.01(-0.02%) |
Mar 26, 2021 | 53.46 | 53.88 | 52.89 | 53.57 | 2,340,948 | +0.26(+0.49%) |
Mar 25, 2021 | 52.59 | 53.42 | 52.06 | 53.31 | 2,484,357 | +0.57(+1.08%) |
Mar 24, 2021 | 52.51 | 53.58 | 52.45 | 52.74 | 3,507,929 | +0.23(+0.44%) |
Mar 23, 2021 | 52.08 | 52.84 | 51.97 | 52.51 | 3,913,387 | +0.41(+0.78%) |
Mar 22, 2021 | 51.54 | 52.34 | 51.24 | 52.10 | 4,162,094 | +0.59(+1.15%) |
Mar 19, 2021 | 52.66 | 52.87 | 51.33 | 51.51 | 13,226,530 | -1.22(-2.31%) |
Mar 18, 2021 | 52.99 | 53.29 | 52.48 | 52.73 | 3,143,821 | -0.56(-1.05%) |
Mar 17, 2021 | 53.22 | 53.55 | 52.93 | 53.29 | 3,342,122 | -0.07(-0.13%) |
Mar 16, 2021 | 53.39 | 53.77 | 52.79 | 53.35 | 3,364,344 | +0.03(+0.06%) |
Mar 15, 2021 | 52.74 | 53.62 | 52.32 | 53.32 | 3,796,731 | +0.83(+1.57%) |
Mar 12, 2021 | 51.58 | 52.53 | 51.25 | 52.49 | 3,260,447 | +0.93(+1.80%) |
Mar 11, 2021 | 51.45 | 52.13 | 50.59 | 51.57 | 3,757,028 | +0.33(+0.65%) |
Mar 10, 2021 | 50.69 | 51.57 | 50.62 | 51.23 | 3,996,509 | +0.59(+1.17%) |
Mar 09, 2021 | 50.45 | 51.39 | 50.06 | 50.64 | 3,839,263 | +0.23(+0.45%) |
Mar 08, 2021 | 50.12 | 51.02 | 49.79 | 50.42 | 4,381,852 | +0.40(+0.80%) |
Mar 05, 2021 | 49.77 | 50.10 | 48.61 | 50.02 | 4,538,996 | +0.43(+0.86%) |
Mar 04, 2021 | 50.55 | 50.82 | 48.96 | 49.59 | 5,177,197 | -1.11(-2.19%) |
Mar 03, 2021 | 50.36 | 51.30 | 50.30 | 50.70 | 3,738,665 | +0.34(+0.68%) |
Mar 02, 2021 | 50.47 | 50.65 | 49.81 | 50.36 | 4,086,581 | -0.12(-0.23%) |
Mar 01, 2021 | 51.02 | 51.51 | 50.42 | 50.47 | 3,513,161 | +0.21(+0.41%) |
Feb 26, 2021 | 51.18 | 51.66 | 50.22 | 50.27 | 3,954,688 | -0.91(-1.79%) |
Feb 25, 2021 | 51.96 | 53.01 | 50.75 | 51.18 | 3,887,828 | -0.65(-1.25%) |
Feb 24, 2021 | 51.79 | 52.05 | 51.46 | 51.83 | 4,323,240 | -0.01(-0.02%) |
Feb 23, 2021 | 52.03 | 52.20 | 51.11 | 51.84 | 4,698,392 | +0.23(+0.45%) |
Feb 22, 2021 | 50.91 | 51.84 | 50.77 | 51.60 | 4,272,743 | +0.84(+1.65%) |
Feb 19, 2021 | 50.87 | 51.60 | 50.71 | 50.76 | 3,333,439 | +0.14(+0.28%) |
Feb 18, 2021 | 51.20 | 51.30 | 50.56 | 50.62 | 3,857,934 | -0.70(-1.36%) |
Feb 17, 2021 | 51.20 | 51.48 | 50.76 | 51.32 | 2,251,933 | +0.05(+0.10%) |
Feb 16, 2021 | 52.09 | 52.19 | 50.92 | 51.27 | 3,246,522 | -0.63(-1.22%) |
Feb 12, 2021 | 52.04 | 52.45 | 51.60 | 51.90 | 2,176,483 | -0.39(-0.75%) |
Feb 11, 2021 | 52.06 | 52.38 | 51.84 | 52.29 | 2,553,936 | +0.36(+0.69%) |
Feb 10, 2021 | 51.62 | 52.76 | 51.48 | 51.94 | 4,154,735 | +0.63(+1.23%) |
Feb 09, 2021 | 50.67 | 51.35 | 50.61 | 51.30 | 2,570,011 | +0.70(+1.38%) |
Feb 08, 2021 | 50.86 | 50.94 | 50.51 | 50.61 | 2,299,316 | -0.23(-0.46%) |
Feb 05, 2021 | 50.81 | 51.05 | 50.68 | 50.84 | 1,898,014 | +0.19(+0.38%) |
Feb 04, 2021 | 50.34 | 51.05 | 50.24 | 50.65 | 2,282,205 | +0.41(+0.81%) |
Feb 03, 2021 | 49.91 | 50.37 | 49.57 | 50.24 | 2,767,324 | +0.12(+0.23%) |
Feb 02, 2021 | 49.99 | 50.51 | 49.69 | 50.12 | 2,746,870 | +0.13(+0.27%) |