Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 58.45 | 58.82 | 57.86 | 57.96 | 4,599,568 | -0.73(-1.24%) |
Apr 29, 2021 | 58.62 | 59.03 | 58.14 | 58.69 | 3,420,940 | +0.64(+1.10%) |
Apr 28, 2021 | 58.15 | 58.44 | 57.81 | 58.05 | 4,136,286 | +0.34(+0.58%) |
Apr 27, 2021 | 57.20 | 57.77 | 57.17 | 57.71 | 3,617,515 | +0.52(+0.91%) |
Apr 26, 2021 | 57.40 | 58.22 | 57.08 | 57.19 | 3,421,614 | +0.00(+0.00%) |
Apr 23, 2021 | 56.36 | 57.50 | 56.25 | 57.19 | 3,568,708 | +0.81(+1.44%) |
Apr 22, 2021 | 56.58 | 56.96 | 56.13 | 56.38 | 3,672,114 | -0.68(-1.20%) |
Apr 21, 2021 | 55.64 | 57.13 | 55.52 | 57.07 | 5,680,180 | +1.36(+2.44%) |
Apr 20, 2021 | 56.93 | 57.19 | 55.36 | 55.71 | 4,778,918 | -1.77(-3.07%) |
Apr 19, 2021 | 57.60 | 57.93 | 57.39 | 57.48 | 5,250,048 | +0.03(+0.05%) |
Apr 16, 2021 | 57.33 | 57.72 | 57.00 | 57.45 | 4,470,793 | +0.70(+1.24%) |
Apr 15, 2021 | 57.23 | 57.31 | 56.38 | 56.75 | 4,999,253 | -0.39(-0.69%) |
Apr 14, 2021 | 56.42 | 57.44 | 56.36 | 57.14 | 4,766,116 | +0.62(+1.10%) |
Apr 13, 2021 | 56.72 | 56.90 | 56.13 | 56.52 | 3,739,962 | -0.56(-0.97%) |
Apr 12, 2021 | 56.84 | 57.13 | 56.61 | 57.08 | 2,932,699 | +0.67(+1.20%) |
Apr 09, 2021 | 56.31 | 56.43 | 55.71 | 56.40 | 4,053,289 | +0.56(+0.99%) |
Apr 08, 2021 | 55.76 | 56.05 | 55.09 | 55.85 | 3,281,519 | -0.43(-0.76%) |
Apr 07, 2021 | 55.76 | 56.28 | 55.58 | 56.27 | 4,808,176 | +0.47(+0.85%) |
Apr 06, 2021 | 55.70 | 56.43 | 55.59 | 55.80 | 4,343,300 | -0.29(-0.52%) |
Apr 05, 2021 | 56.70 | 57.09 | 55.92 | 56.09 | 4,370,422 | -0.02(-0.03%) |
Apr 01, 2021 | 55.34 | 56.14 | 55.17 | 56.11 | 3,810,120 | +0.74(+1.33%) |
Mar 31, 2021 | 55.56 | 56.16 | 55.25 | 55.37 | 5,420,616 | -0.59(-1.06%) |
Mar 30, 2021 | 55.32 | 56.23 | 55.17 | 55.97 | 4,126,445 | +1.17(+2.13%) |
Mar 29, 2021 | 54.48 | 55.25 | 54.27 | 54.80 | 4,570,327 | -0.60(-1.09%) |
Mar 26, 2021 | 55.35 | 55.55 | 54.66 | 55.40 | 4,106,753 | +0.71(+1.30%) |
Mar 25, 2021 | 53.45 | 54.89 | 52.95 | 54.69 | 6,247,037 | +1.37(+2.56%) |
Mar 24, 2021 | 54.02 | 54.58 | 53.32 | 53.32 | 4,102,703 | -0.11(-0.20%) |
Mar 23, 2021 | 54.35 | 54.81 | 53.18 | 53.43 | 5,644,424 | -1.32(-2.41%) |
Mar 22, 2021 | 55.19 | 55.62 | 54.47 | 54.75 | 7,895,962 | -1.07(-1.93%) |
Mar 19, 2021 | 56.20 | 56.39 | 55.21 | 55.83 | 14,324,344 | -0.43(-0.76%) |
Mar 18, 2021 | 55.21 | 57.08 | 55.12 | 56.26 | 14,573,082 | +1.47(+2.68%) |
Mar 17, 2021 | 54.40 | 54.89 | 54.13 | 54.79 | 5,415,462 | +0.77(+1.42%) |
Mar 16, 2021 | 54.64 | 54.69 | 53.63 | 54.02 | 5,626,331 | -1.12(-2.03%) |
Mar 15, 2021 | 55.52 | 55.76 | 54.28 | 55.15 | 5,348,808 | -0.50(-0.90%) |
Mar 12, 2021 | 55.47 | 55.80 | 55.19 | 55.65 | 4,209,510 | +0.98(+1.80%) |
Mar 11, 2021 | 54.76 | 55.41 | 54.43 | 54.66 | 4,813,361 | -0.43(-0.78%) |
Mar 10, 2021 | 54.46 | 55.33 | 54.25 | 55.09 | 6,250,810 | +0.76(+1.39%) |
Mar 09, 2021 | 54.43 | 55.11 | 53.59 | 54.33 | 8,549,502 | -0.66(-1.19%) |
Mar 08, 2021 | 54.93 | 56.52 | 54.74 | 54.99 | 6,979,515 | +0.60(+1.11%) |
Mar 05, 2021 | 54.06 | 54.62 | 52.58 | 54.39 | 6,552,054 | +0.98(+1.84%) |
Mar 04, 2021 | 54.03 | 54.36 | 52.18 | 53.41 | 7,715,208 | -0.74(-1.36%) |
Mar 03, 2021 | 53.93 | 54.83 | 53.61 | 54.14 | 8,846,498 | +0.44(+0.81%) |
Mar 02, 2021 | 54.22 | 54.67 | 53.70 | 53.71 | 6,404,418 | -0.44(-0.81%) |
Mar 01, 2021 | 53.51 | 54.71 | 53.46 | 54.14 | 5,794,046 | +1.68(+3.19%) |
Feb 26, 2021 | 52.93 | 53.44 | 51.90 | 52.47 | 8,120,301 | -0.60(-1.13%) |
Feb 25, 2021 | 54.40 | 54.84 | 53.02 | 53.07 | 9,529,784 | +25.57(+93.01%) |
Feb 24, 2021 | 26.65 | 27.59 | 26.57 | 27.50 | 19,218,172 | +0.98(+3.71%) |
Feb 23, 2021 | 26.68 | 26.75 | 26.27 | 26.51 | 15,987,827 | -0.00(-0.02%) |
Feb 22, 2021 | 25.72 | 26.66 | 25.72 | 26.52 | 18,088,848 | +0.63(+2.44%) |
Feb 19, 2021 | 25.62 | 25.97 | 25.55 | 25.88 | 10,380,192 | +0.50(+1.96%) |
Feb 18, 2021 | 25.35 | 25.65 | 25.10 | 25.39 | 8,960,591 | -0.19(-0.76%) |
Feb 17, 2021 | 25.68 | 25.95 | 25.41 | 25.58 | 11,805,005 | -0.28(-1.07%) |
Feb 16, 2021 | 25.93 | 26.20 | 25.85 | 25.86 | 9,301,544 | +0.16(+0.61%) |
Feb 12, 2021 | 25.64 | 26.04 | 25.44 | 25.70 | 11,618,823 | +0.17(+0.65%) |
Feb 11, 2021 | 25.45 | 25.92 | 25.19 | 25.53 | 11,550,049 | +0.16(+0.64%) |
Feb 10, 2021 | 25.20 | 25.49 | 24.96 | 25.37 | 15,995,963 | +0.25(+0.99%) |
Feb 09, 2021 | 24.85 | 25.34 | 24.77 | 25.12 | 15,561,741 | +0.11(+0.44%) |
Feb 08, 2021 | 24.36 | 25.05 | 24.36 | 25.01 | 16,838,172 | +0.74(+3.04%) |
Feb 05, 2021 | 23.95 | 24.28 | 23.64 | 24.27 | 15,089,502 | +0.31(+1.31%) |
Feb 04, 2021 | 22.68 | 23.96 | 22.67 | 23.96 | 17,536,622 | +1.38(+6.11%) |
Feb 03, 2021 | 22.32 | 22.66 | 22.29 | 22.58 | 9,726,233 | +0.20(+0.90%) |
Feb 02, 2021 | 22.41 | 22.66 | 22.28 | 22.38 | 11,346,227 | +0.21(+0.95%) |