Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.07 | 54.29 | 53.09 | 53.26 | 5,788,294 | -1.33(-2.44%) |
Apr 29, 2021 | 54.38 | 55.12 | 54.05 | 54.59 | 5,123,709 | +0.64(+1.18%) |
Apr 28, 2021 | 53.71 | 54.59 | 53.43 | 53.95 | 6,553,512 | +0.56(+1.05%) |
Apr 27, 2021 | 53.06 | 53.56 | 52.59 | 53.39 | 4,435,832 | +0.38(+0.72%) |
Apr 26, 2021 | 53.14 | 53.53 | 52.77 | 53.00 | 5,716,856 | +0.08(+0.14%) |
Apr 23, 2021 | 52.06 | 53.25 | 51.51 | 52.92 | 6,669,746 | +1.01(+1.94%) |
Apr 22, 2021 | 54.54 | 54.58 | 51.74 | 51.92 | 14,110,683 | -3.31(-6.00%) |
Apr 21, 2021 | 53.22 | 55.40 | 53.16 | 55.23 | 5,025,920 | +1.99(+3.75%) |
Apr 20, 2021 | 54.54 | 54.58 | 53.07 | 53.24 | 5,319,005 | -1.76(-3.21%) |
Apr 19, 2021 | 55.22 | 55.42 | 54.48 | 55.00 | 3,011,060 | -0.11(-0.20%) |
Apr 16, 2021 | 55.62 | 55.82 | 54.76 | 55.11 | 4,340,722 | +0.09(+0.17%) |
Apr 15, 2021 | 55.29 | 55.32 | 54.37 | 55.02 | 3,089,579 | +0.28(+0.51%) |
Apr 14, 2021 | 54.19 | 55.20 | 53.99 | 54.74 | 4,969,342 | +0.79(+1.47%) |
Apr 13, 2021 | 54.19 | 54.26 | 53.21 | 53.95 | 5,247,834 | -0.41(-0.75%) |
Apr 12, 2021 | 54.19 | 54.66 | 53.94 | 54.36 | 3,689,279 | +0.55(+1.03%) |
Apr 09, 2021 | 53.85 | 54.16 | 53.29 | 53.80 | 4,366,657 | -0.04(-0.08%) |
Apr 08, 2021 | 54.42 | 54.56 | 53.36 | 53.85 | 4,270,492 | -0.68(-1.25%) |
Apr 07, 2021 | 54.95 | 55.36 | 54.25 | 54.53 | 2,785,980 | -0.52(-0.94%) |
Apr 06, 2021 | 54.74 | 55.72 | 54.65 | 55.05 | 4,013,543 | +0.01(+0.02%) |
Apr 05, 2021 | 55.39 | 55.58 | 54.75 | 55.04 | 4,785,486 | -0.01(-0.02%) |
Apr 01, 2021 | 54.49 | 55.15 | 54.09 | 55.05 | 4,340,839 | +0.56(+1.03%) |
Mar 31, 2021 | 54.77 | 55.35 | 54.12 | 54.48 | 4,275,656 | -0.57(-1.04%) |
Mar 30, 2021 | 54.30 | 55.21 | 54.09 | 55.06 | 3,057,176 | +0.60(+1.11%) |
Mar 29, 2021 | 54.21 | 55.49 | 54.11 | 54.45 | 3,748,084 | -0.08(-0.14%) |
Mar 26, 2021 | 54.02 | 54.65 | 53.76 | 54.53 | 4,994,975 | +0.64(+1.19%) |
Mar 25, 2021 | 52.38 | 53.95 | 52.19 | 53.89 | 4,599,501 | +1.02(+1.93%) |
Mar 24, 2021 | 52.49 | 54.04 | 52.32 | 52.87 | 5,071,638 | +1.10(+2.12%) |
Mar 23, 2021 | 53.40 | 53.42 | 51.47 | 51.77 | 6,480,273 | -2.35(-4.35%) |
Mar 22, 2021 | 54.37 | 54.37 | 53.17 | 54.12 | 5,434,781 | -0.34(-0.63%) |
Mar 19, 2021 | 55.15 | 55.22 | 53.39 | 54.46 | 7,564,342 | -0.69(-1.25%) |
Mar 18, 2021 | 56.29 | 57.32 | 55.07 | 55.15 | 4,936,153 | -1.10(-1.95%) |
Mar 17, 2021 | 54.09 | 56.45 | 53.84 | 56.25 | 6,028,673 | +2.41(+4.48%) |
Mar 16, 2021 | 53.42 | 54.39 | 52.71 | 53.84 | 7,579,495 | +0.24(+0.45%) |
Mar 15, 2021 | 54.60 | 54.78 | 53.21 | 53.60 | 6,290,890 | -1.23(-2.24%) |
Mar 12, 2021 | 55.11 | 55.43 | 54.43 | 54.83 | 3,157,902 | +0.02(+0.03%) |
Mar 11, 2021 | 54.82 | 55.62 | 54.72 | 54.81 | 4,284,234 | +0.20(+0.36%) |
Mar 10, 2021 | 53.36 | 54.93 | 53.15 | 54.61 | 4,973,505 | +1.56(+2.94%) |
Mar 09, 2021 | 54.25 | 54.29 | 52.75 | 53.05 | 6,833,802 | -1.01(-1.86%) |
Mar 08, 2021 | 53.83 | 54.77 | 53.27 | 54.06 | 5,205,163 | +0.45(+0.84%) |
Mar 05, 2021 | 52.93 | 53.72 | 51.77 | 53.61 | 4,557,711 | +1.46(+2.79%) |
Mar 04, 2021 | 52.88 | 53.36 | 51.20 | 52.15 | 7,079,081 | -0.89(-1.69%) |
Mar 03, 2021 | 53.26 | 54.02 | 52.84 | 53.04 | 6,324,333 | -0.41(-0.77%) |
Mar 02, 2021 | 53.01 | 54.57 | 52.66 | 53.45 | 8,584,364 | +1.01(+1.93%) |
Mar 01, 2021 | 52.11 | 53.06 | 51.61 | 52.44 | 4,792,546 | +1.90(+3.76%) |
Feb 26, 2021 | 51.85 | 52.02 | 50.10 | 50.54 | 7,510,242 | -1.74(-3.33%) |
Feb 25, 2021 | 53.24 | 53.55 | 52.09 | 52.28 | 3,823,746 | -1.40(-2.60%) |
Feb 24, 2021 | 52.25 | 53.92 | 52.20 | 53.67 | 5,538,223 | +1.32(+2.53%) |
Feb 23, 2021 | 52.87 | 53.07 | 51.84 | 52.35 | 4,921,098 | -0.30(-0.58%) |
Feb 22, 2021 | 51.09 | 52.72 | 50.73 | 52.66 | 6,729,996 | +1.76(+3.46%) |
Feb 19, 2021 | 48.67 | 51.01 | 48.67 | 50.89 | 4,790,384 | +2.39(+4.92%) |
Feb 18, 2021 | 49.13 | 49.44 | 48.12 | 48.51 | 3,691,569 | -0.83(-1.67%) |
Feb 17, 2021 | 49.37 | 49.65 | 48.55 | 49.33 | 3,889,244 | -0.18(-0.36%) |
Feb 16, 2021 | 49.64 | 50.02 | 49.33 | 49.51 | 4,832,633 | +0.51(+1.03%) |
Feb 12, 2021 | 48.51 | 49.11 | 48.41 | 49.01 | 2,343,516 | +0.40(+0.83%) |
Feb 11, 2021 | 48.72 | 48.83 | 47.78 | 48.60 | 2,760,534 | +0.00(+0.00%) |
Feb 10, 2021 | 48.04 | 49.20 | 47.60 | 48.60 | 4,095,769 | +0.90(+1.89%) |
Feb 09, 2021 | 48.46 | 48.48 | 47.51 | 47.70 | 4,994,166 | -0.63(-1.31%) |
Feb 08, 2021 | 48.67 | 49.10 | 48.21 | 48.33 | 3,017,709 | +0.09(+0.19%) |
Feb 05, 2021 | 47.82 | 48.74 | 47.56 | 48.24 | 4,428,948 | +0.76(+1.60%) |
Feb 04, 2021 | 46.75 | 47.51 | 46.20 | 47.48 | 5,116,836 | +0.83(+1.79%) |
Feb 03, 2021 | 45.77 | 46.69 | 45.54 | 46.65 | 4,727,602 | +0.62(+1.36%) |
Feb 02, 2021 | 45.14 | 46.24 | 44.56 | 46.02 | 6,204,499 | +1.57(+3.53%) |