Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 58.61 | 59.30 | 57.85 | 58.98 | 1,760,300 | -0.11(-0.19%) |
Apr 29, 2021 | 59.64 | 59.90 | 58.22 | 59.09 | 804,561 | +0.23(+0.39%) |
Apr 28, 2021 | 58.40 | 59.56 | 57.47 | 58.86 | 994,214 | +0.14(+0.24%) |
Apr 27, 2021 | 57.27 | 59.04 | 57.27 | 58.72 | 817,436 | +1.62(+2.84%) |
Apr 26, 2021 | 59.23 | 59.85 | 56.90 | 57.10 | 1,511,379 | -1.96(-3.32%) |
Apr 23, 2021 | 57.91 | 59.41 | 57.58 | 59.06 | 772,900 | +1.38(+2.39%) |
Apr 22, 2021 | 58.16 | 58.80 | 57.37 | 57.68 | 744,338 | -0.10(-0.17%) |
Apr 21, 2021 | 56.87 | 58.04 | 56.32 | 57.78 | 736,639 | +1.07(+1.89%) |
Apr 20, 2021 | 57.48 | 57.93 | 55.26 | 56.71 | 1,084,082 | -1.34(-2.31%) |
Apr 19, 2021 | 58.75 | 58.84 | 57.77 | 58.05 | 850,603 | -0.70(-1.19%) |
Apr 16, 2021 | 59.20 | 59.47 | 58.60 | 58.75 | 1,056,600 | +0.00(+0.00%) |
Apr 15, 2021 | 58.94 | 59.39 | 58.08 | 58.75 | 843,397 | +0.13(+0.22%) |
Apr 14, 2021 | 58.29 | 59.60 | 58.10 | 58.62 | 1,445,588 | +0.37(+0.64%) |
Apr 13, 2021 | 59.31 | 59.74 | 57.38 | 58.25 | 1,508,084 | -1.48(-2.48%) |
Apr 12, 2021 | 58.20 | 59.88 | 58.08 | 59.73 | 1,602,275 | +1.38(+2.37%) |
Apr 09, 2021 | 57.09 | 58.35 | 56.51 | 58.35 | 1,503,300 | +1.49(+2.62%) |
Apr 08, 2021 | 56.57 | 57.12 | 55.59 | 56.86 | 1,174,755 | +0.75(+1.34%) |
Apr 07, 2021 | 56.22 | 56.69 | 55.42 | 56.11 | 962,221 | -0.10(-0.18%) |
Apr 06, 2021 | 55.88 | 57.14 | 55.59 | 56.21 | 1,737,477 | +0.73(+1.32%) |
Apr 05, 2021 | 57.25 | 57.54 | 55.25 | 55.48 | 2,104,019 | -1.27(-2.24%) |
Apr 01, 2021 | 56.90 | 57.26 | 56.37 | 56.75 | 1,477,000 | +0.50(+0.89%) |
Mar 31, 2021 | 57.02 | 57.73 | 56.23 | 56.25 | 1,542,687 | -1.06(-1.85%) |
Mar 30, 2021 | 56.38 | 57.47 | 55.73 | 57.31 | 1,352,068 | +1.36(+2.43%) |
Mar 29, 2021 | 57.50 | 58.46 | 55.81 | 55.95 | 1,632,329 | -1.62(-2.81%) |
Mar 26, 2021 | 57.31 | 57.81 | 56.08 | 57.57 | 1,044,700 | +1.42(+2.53%) |
Mar 25, 2021 | 53.10 | 56.23 | 52.81 | 56.15 | 1,320,651 | +2.54(+4.74%) |
Mar 24, 2021 | 56.32 | 57.09 | 53.48 | 53.61 | 1,985,293 | -1.98(-3.56%) |
Mar 23, 2021 | 57.33 | 57.91 | 54.97 | 55.59 | 1,688,183 | -2.46(-4.24%) |
Mar 22, 2021 | 57.89 | 58.49 | 56.46 | 58.05 | 1,592,167 | -0.49(-0.84%) |
Mar 19, 2021 | 56.43 | 58.97 | 56.03 | 58.54 | 2,067,100 | +1.91(+3.37%) |
Mar 18, 2021 | 58.50 | 59.35 | 56.52 | 56.63 | 1,580,088 | -1.38(-2.38%) |
Mar 17, 2021 | 57.82 | 58.17 | 57.08 | 58.01 | 910,440 | +0.24(+0.42%) |
Mar 16, 2021 | 58.87 | 58.99 | 56.65 | 57.77 | 1,332,593 | -1.29(-2.18%) |
Mar 15, 2021 | 57.36 | 59.28 | 57.25 | 59.06 | 1,088,236 | +1.60(+2.78%) |
Mar 12, 2021 | 56.43 | 58.23 | 56.15 | 57.46 | 983,100 | +1.03(+1.83%) |
Mar 11, 2021 | 56.68 | 57.59 | 56.14 | 56.43 | 1,246,312 | -0.24(-0.42%) |
Mar 10, 2021 | 56.08 | 57.37 | 55.28 | 56.67 | 1,991,844 | +0.88(+1.58%) |
Mar 09, 2021 | 57.22 | 57.22 | 55.03 | 55.79 | 1,787,964 | -1.09(-1.92%) |
Mar 08, 2021 | 53.00 | 57.03 | 52.99 | 56.88 | 3,616,084 | +4.77(+9.15%) |
Mar 05, 2021 | 51.47 | 52.16 | 49.71 | 52.11 | 2,372,900 | +1.42(+2.80%) |
Mar 04, 2021 | 51.15 | 51.98 | 48.72 | 50.69 | 1,970,085 | -0.65(-1.27%) |
Mar 03, 2021 | 50.66 | 52.12 | 50.47 | 51.34 | 2,003,159 | +1.14(+2.27%) |
Mar 02, 2021 | 50.99 | 51.65 | 49.99 | 50.20 | 2,774,226 | -1.45(-2.81%) |
Mar 01, 2021 | 49.21 | 52.42 | 49.21 | 51.65 | 3,715,890 | +3.56(+7.40%) |
Feb 26, 2021 | 49.56 | 50.25 | 47.42 | 48.09 | 5,795,100 | -4.64(-8.80%) |
Feb 25, 2021 | 54.38 | 54.65 | 52.11 | 52.73 | 2,548,599 | -2.02(-3.69%) |
Feb 24, 2021 | 53.14 | 54.77 | 52.66 | 54.75 | 1,749,190 | +1.82(+3.44%) |
Feb 23, 2021 | 53.64 | 53.79 | 50.94 | 52.93 | 1,760,201 | -1.05(-1.95%) |
Feb 22, 2021 | 53.82 | 54.50 | 52.79 | 53.98 | 2,314,951 | +2.12(+4.09%) |
Feb 19, 2021 | 51.98 | 52.47 | 51.23 | 51.86 | 1,164,800 | +0.07(+0.14%) |
Feb 18, 2021 | 51.10 | 52.22 | 50.37 | 51.79 | 1,573,936 | +1.24(+2.45%) |
Feb 17, 2021 | 52.00 | 52.01 | 50.00 | 50.55 | 1,377,760 | -1.35(-2.60%) |
Feb 16, 2021 | 52.30 | 52.63 | 50.68 | 51.90 | 1,286,728 | -0.23(-0.44%) |
Feb 12, 2021 | 51.81 | 52.92 | 51.43 | 52.13 | 1,215,900 | +0.09(+0.17%) |
Feb 11, 2021 | 51.15 | 52.85 | 51.15 | 52.04 | 1,315,615 | +0.92(+1.80%) |
Feb 10, 2021 | 51.34 | 51.85 | 50.21 | 51.12 | 1,180,900 | +0.00(+0.00%) |
Feb 09, 2021 | 50.24 | 51.36 | 49.85 | 51.12 | 1,552,849 | +0.72(+1.43%) |
Feb 08, 2021 | 48.96 | 51.48 | 48.72 | 50.40 | 1,670,623 | +1.42(+2.90%) |
Feb 05, 2021 | 49.89 | 50.28 | 48.48 | 48.98 | 2,053,200 | +1.01(+2.11%) |
Feb 04, 2021 | 46.41 | 47.99 | 46.13 | 47.97 | 2,303,068 | +2.26(+4.94%) |
Feb 03, 2021 | 45.52 | 45.83 | 44.57 | 45.71 | 1,823,514 | +0.31(+0.68%) |
Feb 02, 2021 | 45.40 | 46.15 | 44.81 | 45.40 | 1,866,156 | +0.72(+1.61%) |