Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 58.95 | 59.32 | 58.37 | 59.16 | 3,160,786 | +0.19(+0.32%) |
Apr 29, 2021 | 58.91 | 58.99 | 57.90 | 58.97 | 1,684,208 | +0.14(+0.23%) |
Apr 28, 2021 | 58.81 | 59.10 | 57.85 | 58.83 | 1,201,117 | +0.16(+0.26%) |
Apr 27, 2021 | 59.06 | 59.06 | 57.99 | 58.68 | 750,095 | -0.18(-0.31%) |
Apr 26, 2021 | 58.20 | 59.30 | 58.20 | 58.86 | 1,547,915 | +1.00(+1.73%) |
Apr 23, 2021 | 58.28 | 58.36 | 57.34 | 57.86 | 898,695 | -0.30(-0.52%) |
Apr 22, 2021 | 59.03 | 59.39 | 57.92 | 58.16 | 1,053,327 | -0.81(-1.38%) |
Apr 21, 2021 | 58.69 | 59.38 | 58.50 | 58.97 | 2,469,372 | +0.28(+0.47%) |
Apr 20, 2021 | 58.39 | 59.17 | 58.39 | 58.69 | 1,246,498 | +0.02(+0.03%) |
Apr 19, 2021 | 58.47 | 58.69 | 57.86 | 58.68 | 866,467 | +0.47(+0.80%) |
Apr 16, 2021 | 58.24 | 58.50 | 57.85 | 58.21 | 824,548 | +0.29(+0.51%) |
Apr 15, 2021 | 58.48 | 58.87 | 57.44 | 57.92 | 933,722 | -0.37(-0.64%) |
Apr 14, 2021 | 58.29 | 59.06 | 58.12 | 58.29 | 768,786 | +0.17(+0.30%) |
Apr 13, 2021 | 58.18 | 58.29 | 57.81 | 58.12 | 687,321 | -0.11(-0.19%) |
Apr 12, 2021 | 58.47 | 58.47 | 57.46 | 58.23 | 1,089,799 | +0.59(+1.02%) |
Apr 09, 2021 | 57.62 | 57.86 | 57.39 | 57.64 | 557,963 | -0.02(-0.03%) |
Apr 08, 2021 | 57.39 | 58.01 | 57.23 | 57.66 | 712,436 | -0.32(-0.55%) |
Apr 07, 2021 | 57.99 | 58.41 | 57.12 | 57.98 | 762,212 | +0.15(+0.25%) |
Apr 06, 2021 | 57.36 | 58.62 | 57.36 | 57.83 | 1,167,229 | +0.28(+0.50%) |
Apr 05, 2021 | 58.62 | 58.62 | 56.60 | 57.55 | 904,645 | -0.53(-0.91%) |
Apr 01, 2021 | 56.69 | 58.07 | 56.44 | 58.07 | 858,841 | +1.42(+2.51%) |
Mar 31, 2021 | 57.92 | 57.93 | 56.62 | 56.65 | 843,846 | -1.52(-2.61%) |
Mar 30, 2021 | 58.05 | 58.51 | 57.85 | 58.17 | 723,567 | -0.04(-0.07%) |
Mar 29, 2021 | 58.33 | 58.73 | 57.48 | 58.21 | 1,636,283 | -0.05(-0.09%) |
Mar 26, 2021 | 57.03 | 58.42 | 57.03 | 58.26 | 2,875,392 | +1.56(+2.75%) |
Mar 25, 2021 | 55.95 | 57.12 | 54.97 | 56.70 | 787,403 | +0.57(+1.01%) |
Mar 24, 2021 | 55.80 | 57.18 | 55.80 | 56.14 | 875,402 | +0.44(+0.78%) |
Mar 23, 2021 | 55.74 | 56.63 | 55.45 | 55.70 | 726,219 | -0.43(-0.76%) |
Mar 22, 2021 | 56.72 | 57.18 | 55.85 | 56.13 | 704,228 | -0.97(-1.70%) |
Mar 19, 2021 | 58.60 | 58.69 | 56.96 | 57.10 | 1,552,310 | -1.35(-2.32%) |
Mar 18, 2021 | 58.37 | 59.49 | 58.12 | 58.45 | 2,652,352 | +0.19(+0.32%) |
Mar 17, 2021 | 58.03 | 58.47 | 57.27 | 58.26 | 1,121,257 | +0.33(+0.56%) |
Mar 16, 2021 | 58.87 | 58.89 | 57.46 | 57.94 | 1,161,677 | -1.10(-1.86%) |
Mar 15, 2021 | 59.20 | 59.96 | 57.94 | 59.03 | 1,661,820 | -0.13(-0.22%) |
Mar 12, 2021 | 59.02 | 60.44 | 58.66 | 59.16 | 1,917,745 | +0.51(+0.86%) |
Mar 11, 2021 | 58.71 | 59.13 | 58.23 | 58.66 | 1,471,602 | -0.32(-0.54%) |
Mar 10, 2021 | 57.90 | 59.21 | 57.88 | 58.97 | 1,030,171 | +0.75(+1.30%) |
Mar 09, 2021 | 58.60 | 59.08 | 57.81 | 58.22 | 3,102,431 | -0.35(-0.60%) |
Mar 08, 2021 | 56.16 | 58.97 | 55.67 | 58.57 | 2,223,645 | +3.29(+5.95%) |
Mar 05, 2021 | 55.56 | 56.09 | 53.96 | 55.28 | 877,230 | +0.22(+0.40%) |
Mar 04, 2021 | 56.30 | 57.05 | 54.35 | 55.06 | 1,109,654 | -1.17(-2.09%) |
Mar 03, 2021 | 54.75 | 56.63 | 54.68 | 56.23 | 954,383 | +1.52(+2.77%) |
Mar 02, 2021 | 55.22 | 55.31 | 54.30 | 54.71 | 1,066,073 | -0.57(-1.04%) |
Mar 01, 2021 | 55.43 | 55.93 | 54.62 | 55.29 | 1,079,630 | +0.92(+1.69%) |
Feb 26, 2021 | 55.44 | 55.72 | 54.00 | 54.37 | 2,955,108 | -1.06(-1.92%) |
Feb 25, 2021 | 56.24 | 56.87 | 55.26 | 55.43 | 3,633,032 | -0.81(-1.43%) |
Feb 24, 2021 | 54.50 | 56.32 | 54.08 | 56.24 | 1,790,884 | +1.91(+3.52%) |
Feb 23, 2021 | 51.68 | 54.35 | 51.45 | 54.33 | 1,616,898 | +3.00(+5.84%) |
Feb 22, 2021 | 49.71 | 51.59 | 49.49 | 51.33 | 712,503 | +1.65(+3.33%) |
Feb 19, 2021 | 49.81 | 50.65 | 49.14 | 49.68 | 1,349,342 | +0.11(+0.22%) |
Feb 18, 2021 | 50.47 | 50.65 | 49.45 | 49.57 | 917,783 | -1.17(-2.31%) |
Feb 17, 2021 | 50.83 | 51.07 | 50.36 | 50.74 | 691,439 | -0.26(-0.50%) |
Feb 16, 2021 | 52.01 | 52.17 | 50.72 | 51.00 | 1,634,854 | -0.66(-1.28%) |
Feb 12, 2021 | 52.02 | 52.32 | 51.06 | 51.66 | 791,094 | -0.55(-1.05%) |
Feb 11, 2021 | 52.08 | 52.45 | 51.52 | 52.20 | 978,367 | +0.09(+0.16%) |
Feb 10, 2021 | 52.75 | 53.13 | 51.66 | 52.12 | 1,180,717 | -0.18(-0.34%) |
Feb 09, 2021 | 51.71 | 52.51 | 51.56 | 52.30 | 862,313 | +0.97(+1.89%) |
Feb 08, 2021 | 50.85 | 51.48 | 50.47 | 51.33 | 1,776,216 | +0.70(+1.39%) |
Feb 05, 2021 | 50.49 | 50.74 | 50.08 | 50.63 | 1,744,656 | +0.58(+1.16%) |
Feb 04, 2021 | 50.16 | 50.87 | 49.65 | 50.05 | 1,478,978 | +0.03(+0.05%) |
Feb 03, 2021 | 49.08 | 50.55 | 49.08 | 50.02 | 1,550,927 | +0.74(+1.50%) |
Feb 02, 2021 | 48.30 | 49.57 | 47.81 | 49.28 | 1,198,894 | +0.66(+1.36%) |