Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 56.30 | 56.38 | 56.18 | 56.36 | 2,194,923 | -0.04(-0.07%) |
Apr 29, 2021 | 56.09 | 56.45 | 56.07 | 56.40 | 3,340,409 | +0.42(+0.75%) |
Apr 28, 2021 | 56.13 | 56.21 | 55.91 | 55.98 | 2,817,804 | -0.12(-0.22%) |
Apr 27, 2021 | 56.15 | 56.23 | 55.99 | 56.10 | 2,651,392 | -0.02(-0.03%) |
Apr 26, 2021 | 56.45 | 56.45 | 56.10 | 56.12 | 2,538,541 | -0.32(-0.56%) |
Apr 23, 2021 | 56.33 | 56.59 | 56.13 | 56.44 | 2,835,556 | +0.10(+0.18%) |
Apr 22, 2021 | 56.54 | 56.63 | 56.20 | 56.33 | 3,394,466 | -0.21(-0.36%) |
Apr 21, 2021 | 56.31 | 56.61 | 56.31 | 56.54 | 2,856,487 | +0.23(+0.41%) |
Apr 20, 2021 | 55.96 | 56.39 | 55.96 | 56.31 | 2,512,800 | +0.21(+0.38%) |
Apr 19, 2021 | 56.17 | 56.23 | 55.96 | 56.09 | 3,175,194 | -0.13(-0.23%) |
Apr 16, 2021 | 56.07 | 56.35 | 56.01 | 56.22 | 3,060,356 | +0.31(+0.55%) |
Apr 15, 2021 | 55.45 | 55.96 | 55.45 | 55.91 | 2,174,647 | +0.64(+1.16%) |
Apr 14, 2021 | 55.45 | 55.45 | 55.18 | 55.27 | 2,592,160 | -0.18(-0.32%) |
Apr 13, 2021 | 55.26 | 55.53 | 55.20 | 55.45 | 1,733,926 | +0.09(+0.17%) |
Apr 12, 2021 | 55.12 | 55.36 | 55.08 | 55.35 | 1,526,308 | +0.23(+0.42%) |
Apr 09, 2021 | 54.94 | 55.13 | 54.80 | 55.12 | 1,622,526 | +0.21(+0.39%) |
Apr 08, 2021 | 54.88 | 54.99 | 54.86 | 54.91 | 2,648,987 | +0.14(+0.26%) |
Apr 07, 2021 | 54.99 | 55.09 | 54.71 | 54.77 | 2,828,607 | -0.24(-0.44%) |
Apr 06, 2021 | 54.94 | 55.14 | 54.78 | 55.01 | 2,771,010 | +0.04(+0.07%) |
Apr 05, 2021 | 54.51 | 55.12 | 54.51 | 54.97 | 3,751,574 | +0.63(+1.17%) |
Apr 01, 2021 | 54.14 | 54.40 | 53.85 | 54.34 | 3,662,978 | +0.19(+0.34%) |
Mar 31, 2021 | 54.26 | 54.39 | 54.08 | 54.15 | 2,963,363 | -0.02(-0.03%) |
Mar 30, 2021 | 54.56 | 54.57 | 54.09 | 54.17 | 6,228,316 | -0.53(-0.97%) |
Mar 29, 2021 | 54.10 | 54.77 | 54.10 | 54.70 | 4,736,190 | +0.43(+0.79%) |
Mar 26, 2021 | 53.45 | 54.30 | 53.34 | 54.27 | 5,983,803 | +0.93(+1.75%) |
Mar 25, 2021 | 53.00 | 53.38 | 52.69 | 53.34 | 6,793,109 | +0.46(+0.86%) |
Mar 24, 2021 | 53.04 | 53.25 | 52.88 | 52.89 | 4,927,438 | -0.21(-0.40%) |
Mar 23, 2021 | 53.03 | 53.43 | 52.96 | 53.10 | 3,291,787 | -0.01(-0.02%) |
Mar 22, 2021 | 52.52 | 53.11 | 52.46 | 53.11 | 3,409,541 | +0.52(+0.98%) |
Mar 19, 2021 | 52.52 | 52.83 | 52.36 | 52.59 | 5,378,658 | +0.13(+0.25%) |
Mar 18, 2021 | 52.36 | 52.67 | 52.32 | 52.46 | 4,993,570 | -0.16(-0.30%) |
Mar 17, 2021 | 52.66 | 52.84 | 52.40 | 52.62 | 3,631,587 | -0.20(-0.37%) |
Mar 16, 2021 | 52.78 | 52.97 | 52.71 | 52.82 | 2,789,827 | +0.03(+0.05%) |
Mar 15, 2021 | 52.35 | 52.82 | 52.27 | 52.79 | 3,724,431 | +0.47(+0.89%) |
Mar 12, 2021 | 52.03 | 52.33 | 52.03 | 52.33 | 3,782,890 | +0.22(+0.43%) |
Mar 11, 2021 | 52.09 | 52.43 | 52.04 | 52.10 | 3,881,149 | +0.01(+0.02%) |
Mar 10, 2021 | 51.86 | 52.27 | 51.69 | 52.09 | 7,931,323 | +0.46(+0.88%) |
Mar 09, 2021 | 51.65 | 52.14 | 51.63 | 51.64 | 6,830,621 | +0.27(+0.53%) |
Mar 08, 2021 | 51.31 | 52.03 | 51.22 | 51.37 | 6,804,381 | +0.09(+0.18%) |
Mar 05, 2021 | 50.55 | 51.39 | 50.26 | 51.27 | 13,539,021 | +1.13(+2.26%) |
Mar 04, 2021 | 50.67 | 51.05 | 49.86 | 50.14 | 14,697,106 | -0.52(-1.03%) |
Mar 03, 2021 | 51.09 | 51.13 | 50.65 | 50.66 | 7,008,636 | -0.54(-1.05%) |
Mar 02, 2021 | 51.37 | 51.51 | 51.09 | 51.20 | 4,242,675 | -0.17(-0.33%) |
Mar 01, 2021 | 50.95 | 51.67 | 50.95 | 51.37 | 4,240,512 | +0.77(+1.53%) |
Feb 26, 2021 | 51.36 | 51.36 | 50.60 | 50.60 | 7,862,158 | -0.58(-1.13%) |
Feb 25, 2021 | 51.59 | 51.91 | 51.03 | 51.17 | 8,985,645 | -0.54(-1.04%) |
Feb 24, 2021 | 51.62 | 51.88 | 51.49 | 51.71 | 3,464,250 | -0.01(-0.02%) |
Feb 23, 2021 | 51.73 | 51.93 | 51.40 | 51.72 | 4,484,558 | -0.07(-0.14%) |
Feb 22, 2021 | 51.85 | 51.89 | 51.57 | 51.80 | 2,349,072 | -0.24(-0.46%) |
Feb 19, 2021 | 52.67 | 52.71 | 52.01 | 52.04 | 2,673,896 | -0.59(-1.11%) |
Feb 18, 2021 | 52.32 | 52.71 | 52.27 | 52.62 | 2,807,054 | +0.02(+0.04%) |
Feb 17, 2021 | 52.17 | 52.60 | 52.12 | 52.60 | 3,977,709 | +0.36(+0.69%) |
Feb 16, 2021 | 52.71 | 52.73 | 52.22 | 52.24 | 2,266,741 | -0.47(-0.90%) |
Feb 12, 2021 | 52.39 | 52.72 | 52.38 | 52.71 | 2,090,095 | +0.25(+0.48%) |
Feb 11, 2021 | 52.72 | 52.75 | 52.29 | 52.46 | 2,031,727 | -0.20(-0.37%) |
Feb 10, 2021 | 52.86 | 52.90 | 52.48 | 52.66 | 2,510,606 | -0.03(-0.05%) |
Feb 09, 2021 | 52.55 | 52.71 | 52.44 | 52.69 | 2,503,481 | +0.08(+0.16%) |
Feb 08, 2021 | 52.48 | 52.60 | 52.34 | 52.60 | 2,692,420 | +0.25(+0.48%) |
Feb 05, 2021 | 52.19 | 52.44 | 52.19 | 52.35 | 2,060,587 | +0.37(+0.71%) |
Feb 04, 2021 | 51.73 | 52.04 | 51.69 | 51.98 | 2,230,082 | +0.33(+0.63%) |
Feb 03, 2021 | 51.88 | 51.90 | 51.50 | 51.66 | 3,662,497 | -0.29(-0.55%) |
Feb 02, 2021 | 51.80 | 52.21 | 51.75 | 51.94 | 2,739,708 | +0.44(+0.85%) |