Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 56.48 | 56.57 | 56.36 | 56.54 | 2,187,813 | -0.04(-0.07%) |
Apr 29, 2021 | 56.27 | 56.64 | 56.25 | 56.58 | 3,329,587 | +0.42(+0.75%) |
Apr 28, 2021 | 56.31 | 56.39 | 56.10 | 56.16 | 2,808,676 | -0.12(-0.22%) |
Apr 27, 2021 | 56.33 | 56.41 | 56.17 | 56.28 | 2,642,802 | -0.02(-0.03%) |
Apr 26, 2021 | 56.63 | 56.64 | 56.28 | 56.30 | 2,530,317 | -0.32(-0.56%) |
Apr 23, 2021 | 56.52 | 56.77 | 56.31 | 56.62 | 2,826,370 | +0.10(+0.18%) |
Apr 22, 2021 | 56.72 | 56.82 | 56.39 | 56.52 | 3,383,469 | -0.21(-0.36%) |
Apr 21, 2021 | 56.50 | 56.80 | 56.50 | 56.72 | 2,847,233 | +0.23(+0.41%) |
Apr 20, 2021 | 56.14 | 56.57 | 56.14 | 56.49 | 2,504,660 | +0.22(+0.38%) |
Apr 19, 2021 | 56.36 | 56.41 | 56.14 | 56.27 | 3,164,907 | -0.13(-0.23%) |
Apr 16, 2021 | 56.25 | 56.53 | 56.19 | 56.40 | 3,050,462 | +0.31(+0.55%) |
Apr 15, 2021 | 55.63 | 56.14 | 55.63 | 56.09 | 2,167,617 | +0.64(+1.16%) |
Apr 14, 2021 | 55.63 | 55.63 | 55.36 | 55.45 | 2,583,780 | -0.18(-0.32%) |
Apr 13, 2021 | 55.44 | 55.71 | 55.38 | 55.63 | 1,728,320 | +0.09(+0.17%) |
Apr 12, 2021 | 55.30 | 55.54 | 55.25 | 55.53 | 1,521,373 | +0.23(+0.42%) |
Apr 09, 2021 | 55.12 | 55.30 | 54.97 | 55.30 | 1,617,280 | +0.21(+0.39%) |
Apr 08, 2021 | 55.06 | 55.16 | 55.04 | 55.09 | 2,640,423 | +0.14(+0.25%) |
Apr 07, 2021 | 55.17 | 55.26 | 54.88 | 54.95 | 2,819,462 | -0.24(-0.44%) |
Apr 06, 2021 | 55.11 | 55.32 | 54.95 | 55.19 | 2,762,051 | +0.04(+0.07%) |
Apr 05, 2021 | 54.68 | 55.29 | 54.68 | 55.15 | 3,739,445 | +0.64(+1.17%) |
Apr 01, 2021 | 54.32 | 54.57 | 54.02 | 54.52 | 3,651,136 | +0.19(+0.34%) |
Mar 31, 2021 | 54.43 | 54.57 | 54.25 | 54.33 | 2,953,783 | -0.02(-0.03%) |
Mar 30, 2021 | 54.74 | 54.75 | 54.27 | 54.35 | 6,208,180 | -0.53(-0.97%) |
Mar 29, 2021 | 54.27 | 54.95 | 54.27 | 54.88 | 4,720,878 | +0.43(+0.79%) |
Mar 26, 2021 | 53.62 | 54.48 | 53.52 | 54.45 | 5,964,457 | +0.93(+1.75%) |
Mar 25, 2021 | 53.17 | 53.55 | 52.86 | 53.52 | 6,771,147 | +0.46(+0.86%) |
Mar 24, 2021 | 53.22 | 53.42 | 53.05 | 53.06 | 4,911,508 | -0.21(-0.40%) |
Mar 23, 2021 | 53.20 | 53.60 | 53.13 | 53.27 | 3,281,145 | -0.01(-0.02%) |
Mar 22, 2021 | 52.69 | 53.28 | 52.63 | 53.28 | 3,398,518 | +0.52(+0.98%) |
Mar 19, 2021 | 52.69 | 53.00 | 52.53 | 52.77 | 5,361,287 | +0.13(+0.25%) |
Mar 18, 2021 | 52.53 | 52.84 | 52.49 | 52.63 | 4,977,443 | -0.16(-0.30%) |
Mar 17, 2021 | 52.83 | 53.01 | 52.57 | 52.79 | 3,619,859 | -0.20(-0.37%) |
Mar 16, 2021 | 52.95 | 53.14 | 52.88 | 52.99 | 2,780,817 | +0.03(+0.05%) |
Mar 15, 2021 | 52.52 | 52.99 | 52.44 | 52.96 | 3,712,403 | +0.47(+0.89%) |
Mar 12, 2021 | 52.20 | 52.50 | 52.20 | 52.49 | 3,770,673 | +0.22(+0.43%) |
Mar 11, 2021 | 52.26 | 52.60 | 52.21 | 52.27 | 3,868,615 | +0.01(+0.02%) |
Mar 10, 2021 | 52.03 | 52.44 | 51.86 | 52.26 | 7,905,708 | +0.46(+0.88%) |
Mar 09, 2021 | 51.81 | 52.31 | 51.80 | 51.80 | 6,808,561 | +0.27(+0.52%) |
Mar 08, 2021 | 51.48 | 52.20 | 51.38 | 51.53 | 6,782,405 | +0.09(+0.18%) |
Mar 05, 2021 | 50.71 | 51.55 | 50.42 | 51.44 | 13,495,295 | +1.14(+2.26%) |
Mar 04, 2021 | 50.83 | 51.22 | 50.02 | 50.30 | 14,649,640 | -0.52(-1.03%) |
Mar 03, 2021 | 51.25 | 51.29 | 50.82 | 50.83 | 6,986,000 | -0.54(-1.05%) |
Mar 02, 2021 | 51.53 | 51.67 | 51.25 | 51.37 | 4,228,973 | -0.17(-0.33%) |
Mar 01, 2021 | 51.11 | 51.84 | 51.11 | 51.53 | 4,226,817 | +0.77(+1.53%) |
Feb 26, 2021 | 51.52 | 51.52 | 50.76 | 50.76 | 7,836,766 | -0.58(-1.13%) |
Feb 25, 2021 | 51.76 | 52.08 | 51.20 | 51.34 | 8,956,625 | -0.54(-1.04%) |
Feb 24, 2021 | 51.79 | 52.05 | 51.66 | 51.88 | 3,453,061 | -0.01(-0.02%) |
Feb 23, 2021 | 51.90 | 52.10 | 51.56 | 51.89 | 4,470,075 | -0.07(-0.14%) |
Feb 22, 2021 | 52.02 | 52.06 | 51.74 | 51.96 | 2,341,485 | -0.24(-0.46%) |
Feb 19, 2021 | 52.84 | 52.88 | 52.18 | 52.21 | 2,665,276 | -0.59(-1.11%) |
Feb 18, 2021 | 52.48 | 52.89 | 52.44 | 52.79 | 2,798,006 | +0.02(+0.04%) |
Feb 17, 2021 | 52.34 | 52.77 | 52.29 | 52.77 | 3,964,887 | +0.36(+0.69%) |
Feb 16, 2021 | 52.88 | 52.90 | 52.39 | 52.41 | 2,259,434 | -0.48(-0.90%) |
Feb 12, 2021 | 52.56 | 52.89 | 52.55 | 52.89 | 2,083,357 | +0.25(+0.48%) |
Feb 11, 2021 | 52.89 | 52.92 | 52.46 | 52.63 | 2,025,177 | -0.20(-0.37%) |
Feb 10, 2021 | 53.03 | 53.07 | 52.65 | 52.83 | 2,502,513 | -0.03(-0.05%) |
Feb 09, 2021 | 52.72 | 52.89 | 52.61 | 52.86 | 2,495,411 | +0.08(+0.16%) |
Feb 08, 2021 | 52.65 | 52.77 | 52.51 | 52.77 | 2,683,741 | +0.25(+0.48%) |
Feb 05, 2021 | 52.36 | 52.61 | 52.36 | 52.52 | 2,053,945 | +0.37(+0.71%) |
Feb 04, 2021 | 51.90 | 52.21 | 51.86 | 52.15 | 2,222,893 | +0.33(+0.63%) |
Feb 03, 2021 | 52.05 | 52.07 | 51.66 | 51.82 | 3,650,691 | -0.29(-0.55%) |
Feb 02, 2021 | 51.97 | 52.38 | 51.92 | 52.11 | 2,730,876 | +0.44(+0.85%) |