Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.32 | 52.59 | 51.90 | 52.14 | 7,492,606 | -0.60(-1.13%) |
Apr 29, 2021 | 52.17 | 52.82 | 52.07 | 52.73 | 6,957,576 | +0.93(+1.80%) |
Apr 28, 2021 | 51.39 | 51.99 | 51.36 | 51.80 | 6,012,928 | +0.57(+1.11%) |
Apr 27, 2021 | 51.12 | 51.29 | 50.80 | 51.23 | 6,406,275 | +0.47(+0.92%) |
Apr 26, 2021 | 50.55 | 51.19 | 50.40 | 50.77 | 6,362,069 | +0.49(+0.98%) |
Apr 23, 2021 | 49.38 | 50.65 | 49.26 | 50.27 | 7,091,554 | +0.94(+1.91%) |
Apr 22, 2021 | 49.72 | 49.98 | 49.33 | 49.33 | 6,887,668 | -0.73(-1.46%) |
Apr 21, 2021 | 49.10 | 50.15 | 48.69 | 50.06 | 6,888,902 | +0.68(+1.37%) |
Apr 20, 2021 | 50.12 | 50.31 | 49.33 | 49.39 | 12,157,777 | -1.32(-2.60%) |
Apr 19, 2021 | 50.78 | 51.13 | 50.54 | 50.70 | 7,498,113 | -0.12(-0.24%) |
Apr 16, 2021 | 49.99 | 51.35 | 49.68 | 50.83 | 9,032,268 | +1.34(+2.72%) |
Apr 15, 2021 | 49.93 | 50.24 | 47.90 | 49.48 | 15,193,010 | -1.10(-2.17%) |
Apr 14, 2021 | 49.65 | 50.80 | 49.40 | 50.58 | 7,408,602 | +0.83(+1.68%) |
Apr 13, 2021 | 50.26 | 50.33 | 49.70 | 49.75 | 6,942,479 | -0.92(-1.82%) |
Apr 12, 2021 | 50.60 | 50.77 | 50.34 | 50.67 | 5,902,629 | +0.34(+0.68%) |
Apr 09, 2021 | 50.36 | 50.47 | 49.86 | 50.33 | 6,819,252 | +0.45(+0.90%) |
Apr 08, 2021 | 49.74 | 50.12 | 49.13 | 49.88 | 7,241,738 | -0.03(-0.05%) |
Apr 07, 2021 | 49.63 | 49.96 | 49.41 | 49.90 | 5,770,291 | +0.51(+1.03%) |
Apr 06, 2021 | 49.27 | 49.54 | 48.95 | 49.39 | 5,137,745 | -0.12(-0.25%) |
Apr 05, 2021 | 49.58 | 49.84 | 49.32 | 49.52 | 5,429,128 | +0.47(+0.97%) |
Apr 01, 2021 | 48.43 | 49.05 | 48.24 | 49.04 | 7,080,056 | +0.46(+0.94%) |
Mar 31, 2021 | 48.81 | 49.24 | 48.57 | 48.59 | 7,687,012 | -0.49(-1.00%) |
Mar 30, 2021 | 48.89 | 49.33 | 48.55 | 49.08 | 7,540,617 | +0.61(+1.25%) |
Mar 29, 2021 | 48.44 | 48.91 | 47.77 | 48.47 | 13,512,443 | -0.53(-1.09%) |
Mar 26, 2021 | 48.41 | 49.08 | 48.22 | 49.00 | 11,044,114 | +1.15(+2.40%) |
Mar 25, 2021 | 46.62 | 47.89 | 46.49 | 47.85 | 10,011,572 | +1.24(+2.66%) |
Mar 24, 2021 | 46.96 | 47.61 | 46.62 | 46.62 | 7,891,987 | -0.10(-0.21%) |
Mar 23, 2021 | 46.80 | 47.55 | 46.33 | 46.71 | 12,204,724 | -0.58(-1.22%) |
Mar 22, 2021 | 47.95 | 47.95 | 46.93 | 47.29 | 8,002,204 | -0.85(-1.76%) |
Mar 19, 2021 | 48.65 | 48.78 | 47.82 | 48.13 | 32,205,184 | -0.92(-1.88%) |
Mar 18, 2021 | 48.08 | 49.71 | 47.89 | 49.06 | 12,827,555 | +1.55(+3.27%) |
Mar 17, 2021 | 47.35 | 47.68 | 46.82 | 47.50 | 8,911,399 | +0.57(+1.21%) |
Mar 16, 2021 | 46.71 | 46.95 | 46.03 | 46.94 | 11,388,081 | -0.12(-0.26%) |
Mar 15, 2021 | 47.64 | 47.73 | 46.48 | 47.06 | 7,143,825 | -0.58(-1.21%) |
Mar 12, 2021 | 47.24 | 47.71 | 47.07 | 47.64 | 6,211,833 | +1.12(+2.42%) |
Mar 11, 2021 | 46.50 | 47.12 | 46.12 | 46.51 | 7,044,338 | -0.37(-0.80%) |
Mar 10, 2021 | 46.19 | 47.23 | 46.09 | 46.89 | 9,698,378 | +0.77(+1.66%) |
Mar 09, 2021 | 46.09 | 46.94 | 45.74 | 46.12 | 10,206,921 | -1.00(-2.13%) |
Mar 08, 2021 | 46.21 | 47.42 | 45.80 | 47.12 | 11,294,983 | +1.38(+3.01%) |
Mar 05, 2021 | 45.11 | 45.93 | 43.94 | 45.74 | 12,182,788 | +1.26(+2.84%) |
Mar 04, 2021 | 44.55 | 44.92 | 43.63 | 44.48 | 12,415,302 | -0.12(-0.27%) |
Mar 03, 2021 | 44.38 | 45.49 | 44.21 | 44.60 | 8,537,244 | +0.44(+1.01%) |
Mar 02, 2021 | 44.63 | 44.81 | 44.11 | 44.16 | 8,442,906 | -0.44(-1.00%) |
Mar 01, 2021 | 44.48 | 44.93 | 44.36 | 44.60 | 10,233,098 | +1.01(+2.32%) |
Feb 26, 2021 | 44.71 | 44.75 | 43.46 | 43.59 | 10,896,489 | -1.42(-3.16%) |
Feb 25, 2021 | 46.64 | 46.68 | 44.97 | 45.01 | 7,174,180 | -1.03(-2.23%) |
Feb 24, 2021 | 45.05 | 46.23 | 44.93 | 46.04 | 7,815,940 | +1.05(+2.33%) |
Feb 23, 2021 | 45.27 | 45.94 | 44.68 | 44.99 | 11,360,452 | +0.58(+1.32%) |
Feb 22, 2021 | 43.42 | 44.58 | 43.42 | 44.41 | 8,049,080 | +0.80(+1.84%) |
Feb 19, 2021 | 43.01 | 43.74 | 42.95 | 43.61 | 6,164,575 | +0.84(+1.96%) |
Feb 18, 2021 | 42.61 | 43.15 | 42.15 | 42.77 | 8,737,415 | -0.21(-0.49%) |
Feb 17, 2021 | 42.27 | 43.06 | 41.98 | 42.98 | 7,947,432 | +0.57(+1.34%) |
Feb 16, 2021 | 42.09 | 42.68 | 41.86 | 42.41 | 6,426,878 | +0.88(+2.12%) |
Feb 12, 2021 | 41.08 | 42.00 | 41.04 | 41.53 | 4,750,495 | +0.34(+0.83%) |
Feb 11, 2021 | 41.20 | 41.52 | 40.84 | 41.19 | 5,062,238 | -0.09(-0.21%) |
Feb 10, 2021 | 41.74 | 41.77 | 41.24 | 41.28 | 6,451,674 | -0.23(-0.55%) |
Feb 09, 2021 | 41.18 | 41.72 | 40.94 | 41.51 | 5,666,709 | +0.18(+0.44%) |
Feb 08, 2021 | 40.50 | 41.36 | 40.49 | 41.32 | 6,865,710 | +0.92(+2.27%) |
Feb 05, 2021 | 40.84 | 40.88 | 40.22 | 40.41 | 4,756,575 | +0.03(+0.09%) |
Feb 04, 2021 | 39.21 | 40.41 | 39.00 | 40.37 | 7,606,473 | +1.38(+3.53%) |
Feb 03, 2021 | 38.37 | 39.09 | 38.35 | 39.00 | 6,710,052 | +0.42(+1.08%) |
Feb 02, 2021 | 37.74 | 38.81 | 37.74 | 38.58 | 7,440,937 | +1.31(+3.51%) |