Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.55 | 55.98 | 54.10 | 55.43 | 14,878,234 | -0.32(-0.58%) |
Apr 29, 2021 | 56.45 | 56.45 | 55.31 | 55.76 | 10,571,658 | -0.52(-0.93%) |
Apr 28, 2021 | 56.50 | 56.51 | 55.76 | 56.28 | 9,000,072 | -0.20(-0.36%) |
Apr 27, 2021 | 57.59 | 57.64 | 56.44 | 56.48 | 8,333,681 | -0.95(-1.66%) |
Apr 26, 2021 | 57.16 | 57.54 | 56.80 | 57.43 | 7,859,938 | +0.24(+0.43%) |
Apr 23, 2021 | 57.21 | 57.38 | 56.66 | 57.19 | 6,255,540 | -0.14(-0.24%) |
Apr 22, 2021 | 58.06 | 58.09 | 57.23 | 57.33 | 7,427,248 | -1.00(-1.72%) |
Apr 21, 2021 | 58.11 | 58.44 | 57.97 | 58.33 | 6,389,904 | +0.36(+0.62%) |
Apr 20, 2021 | 57.47 | 58.18 | 57.04 | 57.97 | 5,710,980 | +0.38(+0.65%) |
Apr 19, 2021 | 58.25 | 58.52 | 57.28 | 57.60 | 8,246,305 | -0.80(-1.38%) |
Apr 16, 2021 | 57.66 | 58.59 | 57.52 | 58.40 | 8,834,516 | +0.96(+1.67%) |
Apr 15, 2021 | 56.51 | 57.97 | 56.51 | 57.44 | 6,451,667 | +0.41(+0.72%) |
Apr 14, 2021 | 56.74 | 57.79 | 56.62 | 57.03 | 6,473,240 | +0.36(+0.63%) |
Apr 13, 2021 | 56.29 | 56.96 | 56.03 | 56.67 | 7,031,851 | +0.20(+0.36%) |
Apr 12, 2021 | 56.82 | 56.87 | 56.20 | 56.47 | 5,618,857 | -0.39(-0.69%) |
Apr 09, 2021 | 56.61 | 56.99 | 56.10 | 56.87 | 6,696,132 | +0.08(+0.14%) |
Apr 08, 2021 | 57.73 | 57.86 | 56.61 | 56.79 | 7,759,863 | -0.51(-0.88%) |
Apr 07, 2021 | 57.71 | 57.93 | 56.96 | 57.29 | 5,931,448 | -0.55(-0.95%) |
Apr 06, 2021 | 57.64 | 58.08 | 57.44 | 57.84 | 6,535,611 | -0.10(-0.17%) |
Apr 05, 2021 | 57.82 | 58.10 | 57.23 | 57.94 | 6,950,110 | -0.09(-0.15%) |
Apr 01, 2021 | 57.42 | 58.38 | 57.14 | 58.03 | 12,038,542 | +1.58(+2.80%) |
Mar 31, 2021 | 57.07 | 57.07 | 56.30 | 56.45 | 10,094,555 | -0.76(-1.33%) |
Mar 30, 2021 | 58.07 | 58.07 | 56.88 | 57.21 | 6,420,418 | -0.60(-1.04%) |
Mar 29, 2021 | 56.77 | 58.03 | 56.66 | 57.81 | 9,046,000 | +0.83(+1.46%) |
Mar 26, 2021 | 55.92 | 57.02 | 55.81 | 56.98 | 6,889,521 | +1.09(+1.95%) |
Mar 25, 2021 | 56.58 | 56.66 | 55.49 | 55.89 | 8,462,105 | -0.31(-0.56%) |
Mar 24, 2021 | 56.21 | 56.82 | 55.90 | 56.20 | 8,556,110 | -0.13(-0.23%) |
Mar 23, 2021 | 57.07 | 57.17 | 56.14 | 56.33 | 7,524,407 | -0.90(-1.57%) |
Mar 22, 2021 | 55.94 | 57.35 | 55.77 | 57.23 | 7,748,960 | +0.93(+1.66%) |
Mar 19, 2021 | 56.12 | 56.46 | 55.54 | 56.30 | 17,438,546 | +0.33(+0.59%) |
Mar 18, 2021 | 55.56 | 56.75 | 55.56 | 55.97 | 8,521,821 | -0.30(-0.53%) |
Mar 17, 2021 | 55.87 | 56.45 | 55.42 | 56.26 | 8,991,938 | +0.36(+0.64%) |
Mar 16, 2021 | 55.23 | 56.07 | 55.15 | 55.90 | 8,444,305 | +0.82(+1.49%) |
Mar 15, 2021 | 54.45 | 55.17 | 54.04 | 55.08 | 10,053,580 | +1.32(+2.45%) |
Mar 12, 2021 | 54.58 | 54.66 | 53.70 | 53.76 | 13,237,232 | -0.72(-1.31%) |
Mar 11, 2021 | 54.84 | 55.30 | 54.41 | 54.48 | 11,503,651 | -0.71(-1.28%) |
Mar 10, 2021 | 55.85 | 55.96 | 54.92 | 55.19 | 8,789,088 | -0.36(-0.65%) |
Mar 09, 2021 | 56.57 | 57.55 | 55.50 | 55.55 | 10,382,925 | -0.36(-0.65%) |
Mar 08, 2021 | 55.71 | 57.56 | 55.23 | 55.91 | 12,318,888 | +0.11(+0.20%) |
Mar 05, 2021 | 54.77 | 55.91 | 54.66 | 55.80 | 11,303,919 | +1.20(+2.20%) |
Mar 04, 2021 | 54.23 | 55.73 | 54.00 | 54.60 | 18,340,652 | +0.41(+0.76%) |
Mar 03, 2021 | 54.22 | 54.68 | 53.69 | 54.19 | 8,188,503 | -0.22(-0.41%) |
Mar 02, 2021 | 53.96 | 54.91 | 53.84 | 54.41 | 7,920,014 | +0.47(+0.88%) |
Mar 01, 2021 | 53.33 | 54.08 | 53.24 | 53.94 | 8,486,900 | +0.92(+1.73%) |
Feb 26, 2021 | 54.21 | 54.22 | 53.01 | 53.02 | 12,039,147 | -1.20(-2.21%) |
Feb 25, 2021 | 55.07 | 55.24 | 53.98 | 54.22 | 8,891,411 | -0.79(-1.44%) |
Feb 24, 2021 | 54.89 | 55.47 | 54.24 | 55.02 | 7,560,734 | +0.03(+0.05%) |
Feb 23, 2021 | 55.07 | 55.40 | 54.21 | 54.99 | 10,081,645 | -0.37(-0.67%) |
Feb 22, 2021 | 55.21 | 55.67 | 54.86 | 55.36 | 7,636,114 | -0.22(-0.40%) |
Feb 19, 2021 | 56.20 | 56.32 | 55.50 | 55.59 | 7,011,361 | -0.74(-1.32%) |
Feb 18, 2021 | 56.01 | 56.53 | 55.55 | 56.33 | 7,093,977 | +0.11(+0.20%) |
Feb 17, 2021 | 55.55 | 56.25 | 55.13 | 56.22 | 8,946,210 | +0.26(+0.46%) |
Feb 16, 2021 | 57.35 | 57.51 | 55.72 | 55.96 | 11,292,870 | -1.80(-3.12%) |
Feb 12, 2021 | 57.67 | 58.09 | 57.30 | 57.76 | 4,606,149 | -0.03(-0.04%) |
Feb 11, 2021 | 58.03 | 58.03 | 57.04 | 57.79 | 6,980,827 | -0.32(-0.55%) |
Feb 10, 2021 | 58.08 | 59.00 | 57.94 | 58.11 | 8,875,972 | -0.01(-0.01%) |
Feb 09, 2021 | 58.52 | 58.58 | 57.73 | 58.12 | 7,664,436 | -0.58(-0.99%) |
Feb 08, 2021 | 59.15 | 59.38 | 58.12 | 58.69 | 11,112,875 | -0.42(-0.72%) |
Feb 05, 2021 | 58.07 | 59.90 | 57.61 | 59.12 | 17,449,196 | +2.27(+4.00%) |
Feb 04, 2021 | 56.04 | 56.99 | 55.65 | 56.85 | 8,540,184 | +1.13(+2.03%) |
Feb 03, 2021 | 56.31 | 56.73 | 55.71 | 55.72 | 7,427,762 | -0.53(-0.94%) |
Feb 02, 2021 | 56.21 | 56.97 | 55.45 | 56.24 | 8,966,952 | +0.03(+0.05%) |