Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.70 | 55.35 | 53.99 | 55.05 | 1,886,037 | -0.10(-0.19%) |
Apr 29, 2021 | 55.66 | 55.91 | 54.34 | 55.15 | 862,030 | +0.21(+0.39%) |
Apr 28, 2021 | 54.51 | 55.59 | 53.64 | 54.94 | 1,065,230 | +0.13(+0.24%) |
Apr 27, 2021 | 53.45 | 55.10 | 53.45 | 54.81 | 875,824 | +1.51(+2.84%) |
Apr 26, 2021 | 55.28 | 55.86 | 53.11 | 53.29 | 1,619,335 | -1.83(-3.32%) |
Apr 23, 2021 | 54.05 | 55.45 | 53.74 | 55.12 | 828,107 | +1.29(+2.39%) |
Apr 22, 2021 | 54.28 | 54.88 | 53.55 | 53.83 | 797,505 | -0.09(-0.17%) |
Apr 21, 2021 | 53.08 | 54.17 | 52.57 | 53.93 | 789,256 | +1.00(+1.89%) |
Apr 20, 2021 | 53.65 | 54.07 | 51.58 | 52.93 | 1,161,517 | -1.25(-2.31%) |
Apr 19, 2021 | 54.83 | 54.92 | 53.92 | 54.18 | 911,361 | -0.65(-1.19%) |
Apr 16, 2021 | 55.25 | 55.50 | 54.69 | 54.83 | 1,132,072 | +0.00(+0.00%) |
Apr 15, 2021 | 55.01 | 55.43 | 54.21 | 54.83 | 903,640 | +0.31(+0.56%) |
Apr 14, 2021 | 54.22 | 55.44 | 54.04 | 54.53 | 1,554,147 | +0.34(+0.64%) |
Apr 13, 2021 | 55.17 | 55.57 | 53.37 | 54.18 | 1,621,337 | -1.38(-2.48%) |
Apr 12, 2021 | 54.13 | 55.70 | 54.02 | 55.56 | 1,722,601 | +1.28(+2.37%) |
Apr 09, 2021 | 53.10 | 54.27 | 52.56 | 54.27 | 1,616,193 | +1.39(+2.62%) |
Apr 08, 2021 | 52.62 | 53.13 | 51.71 | 52.89 | 1,262,975 | +0.70(+1.34%) |
Apr 07, 2021 | 52.29 | 52.73 | 51.55 | 52.19 | 1,034,481 | -0.09(-0.18%) |
Apr 06, 2021 | 51.98 | 53.15 | 51.71 | 52.28 | 1,867,956 | +0.68(+1.32%) |
Apr 05, 2021 | 53.25 | 53.52 | 51.39 | 51.60 | 2,262,025 | -1.18(-2.24%) |
Apr 01, 2021 | 52.93 | 53.26 | 52.43 | 52.79 | 1,587,918 | +0.47(+0.89%) |
Mar 31, 2021 | 53.04 | 53.70 | 52.30 | 52.32 | 1,658,538 | -0.99(-1.85%) |
Mar 30, 2021 | 52.44 | 53.46 | 51.84 | 53.31 | 1,453,604 | +1.27(+2.43%) |
Mar 29, 2021 | 53.48 | 54.38 | 51.91 | 52.04 | 1,754,912 | -1.51(-2.81%) |
Mar 26, 2021 | 53.31 | 53.77 | 52.16 | 53.55 | 1,123,154 | +1.32(+2.53%) |
Mar 25, 2021 | 49.39 | 52.30 | 49.12 | 52.23 | 1,419,828 | +2.36(+4.74%) |
Mar 24, 2021 | 52.39 | 53.10 | 49.74 | 49.87 | 2,134,383 | -1.84(-3.56%) |
Mar 23, 2021 | 53.33 | 53.86 | 51.13 | 51.71 | 1,814,961 | -2.29(-4.24%) |
Mar 22, 2021 | 53.85 | 54.40 | 52.52 | 54.00 | 1,711,734 | -0.46(-0.84%) |
Mar 19, 2021 | 52.49 | 54.85 | 52.12 | 54.45 | 2,222,333 | +1.78(+3.37%) |
Mar 18, 2021 | 54.41 | 55.20 | 52.57 | 52.67 | 1,698,748 | -1.28(-2.38%) |
Mar 17, 2021 | 53.78 | 54.11 | 53.09 | 53.96 | 978,811 | +0.22(+0.42%) |
Mar 16, 2021 | 54.76 | 54.87 | 52.69 | 53.73 | 1,432,667 | -1.20(-2.18%) |
Mar 15, 2021 | 53.35 | 55.14 | 53.25 | 54.93 | 1,169,959 | +1.49(+2.78%) |
Mar 12, 2021 | 52.49 | 54.16 | 52.22 | 53.45 | 1,056,928 | +0.96(+1.83%) |
Mar 11, 2021 | 52.72 | 53.57 | 52.22 | 52.49 | 1,339,906 | -0.22(-0.42%) |
Mar 10, 2021 | 52.16 | 53.36 | 51.42 | 52.71 | 2,141,426 | +0.82(+1.58%) |
Mar 09, 2021 | 53.22 | 53.22 | 51.19 | 51.89 | 1,922,235 | -1.01(-1.92%) |
Mar 08, 2021 | 49.30 | 53.05 | 49.29 | 52.91 | 3,887,642 | +4.44(+9.15%) |
Mar 05, 2021 | 47.87 | 48.52 | 46.24 | 48.47 | 2,551,098 | +1.32(+2.80%) |
Mar 04, 2021 | 47.58 | 48.35 | 45.32 | 47.15 | 2,118,033 | -0.60(-1.27%) |
Mar 03, 2021 | 47.12 | 48.48 | 46.94 | 47.75 | 2,153,590 | +1.06(+2.27%) |
Mar 02, 2021 | 47.43 | 48.04 | 46.50 | 46.69 | 2,982,563 | -1.35(-2.81%) |
Mar 01, 2021 | 45.77 | 48.76 | 45.77 | 48.04 | 3,994,943 | +3.31(+7.40%) |
Feb 26, 2021 | 46.10 | 46.74 | 44.11 | 44.73 | 6,230,296 | -4.32(-8.80%) |
Feb 25, 2021 | 50.58 | 50.83 | 48.47 | 49.05 | 2,739,992 | -1.88(-3.69%) |
Feb 24, 2021 | 49.43 | 50.94 | 48.98 | 50.93 | 1,880,549 | +1.69(+3.44%) |
Feb 23, 2021 | 49.89 | 50.03 | 47.38 | 49.23 | 1,892,387 | -0.98(-1.95%) |
Feb 22, 2021 | 50.06 | 50.69 | 49.10 | 50.21 | 2,488,797 | +1.97(+4.09%) |
Feb 19, 2021 | 48.35 | 48.80 | 47.65 | 48.24 | 1,252,273 | +0.07(+0.14%) |
Feb 18, 2021 | 47.53 | 48.57 | 46.85 | 48.17 | 1,692,134 | +1.15(+2.45%) |
Feb 17, 2021 | 48.37 | 48.38 | 46.51 | 47.02 | 1,481,226 | -1.26(-2.60%) |
Feb 16, 2021 | 48.65 | 48.95 | 47.14 | 48.27 | 1,383,357 | -0.21(-0.44%) |
Feb 12, 2021 | 48.19 | 49.22 | 47.84 | 48.49 | 1,307,210 | +0.08(+0.17%) |
Feb 11, 2021 | 47.58 | 49.16 | 47.58 | 48.40 | 1,414,414 | +0.86(+1.80%) |
Feb 10, 2021 | 47.75 | 48.23 | 46.70 | 47.55 | 1,269,582 | +0.00(+0.00%) |
Feb 09, 2021 | 46.73 | 47.77 | 46.37 | 47.55 | 1,669,463 | +0.67(+1.43%) |
Feb 08, 2021 | 45.54 | 47.88 | 45.32 | 46.88 | 1,796,082 | +1.32(+2.90%) |
Feb 05, 2021 | 46.41 | 46.77 | 45.09 | 45.56 | 2,207,389 | +0.94(+2.11%) |
Feb 04, 2021 | 43.17 | 44.64 | 42.91 | 44.62 | 2,476,022 | +2.10(+4.94%) |
Feb 03, 2021 | 42.34 | 42.63 | 41.46 | 42.52 | 1,960,455 | +0.29(+0.68%) |
Feb 02, 2021 | 42.23 | 42.93 | 41.68 | 42.23 | 2,006,299 | +0.67(+1.61%) |