Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.10 | 49.42 | 47.52 | 47.76 | 2,275,341 | -1.59(-3.22%) |
Apr 29, 2021 | 51.11 | 51.59 | 48.90 | 49.35 | 1,926,460 | -1.69(-3.31%) |
Apr 28, 2021 | 50.91 | 51.49 | 50.68 | 51.04 | 1,399,498 | +0.19(+0.38%) |
Apr 27, 2021 | 49.99 | 50.89 | 49.87 | 50.85 | 802,354 | +0.85(+1.69%) |
Apr 26, 2021 | 50.65 | 51.28 | 49.89 | 50.00 | 1,141,321 | -0.35(-0.69%) |
Apr 23, 2021 | 49.04 | 50.52 | 48.28 | 50.35 | 1,951,140 | +0.46(+0.93%) |
Apr 22, 2021 | 50.21 | 50.63 | 49.56 | 49.88 | 1,064,172 | -0.19(-0.38%) |
Apr 21, 2021 | 49.12 | 50.28 | 49.12 | 50.08 | 769,043 | +0.55(+1.10%) |
Apr 20, 2021 | 50.79 | 50.82 | 49.26 | 49.53 | 1,079,154 | -1.40(-2.75%) |
Apr 19, 2021 | 50.84 | 51.02 | 50.51 | 50.93 | 778,171 | +0.11(+0.21%) |
Apr 16, 2021 | 50.98 | 51.25 | 50.28 | 50.82 | 751,665 | +0.03(+0.05%) |
Apr 15, 2021 | 51.51 | 51.57 | 50.64 | 50.79 | 973,317 | -0.33(-0.64%) |
Apr 14, 2021 | 50.94 | 51.32 | 50.54 | 51.12 | 888,304 | +0.33(+0.64%) |
Apr 13, 2021 | 49.97 | 51.22 | 49.93 | 50.79 | 840,941 | +0.68(+1.36%) |
Apr 12, 2021 | 50.47 | 50.66 | 49.61 | 50.11 | 815,281 | -0.02(-0.04%) |
Apr 09, 2021 | 50.54 | 50.88 | 49.37 | 50.13 | 857,019 | -0.19(-0.38%) |
Apr 08, 2021 | 51.19 | 51.19 | 49.73 | 50.32 | 1,911,271 | -0.28(-0.56%) |
Apr 07, 2021 | 50.01 | 51.20 | 49.85 | 50.60 | 2,903,709 | +0.74(+1.48%) |
Apr 06, 2021 | 49.18 | 50.31 | 48.88 | 49.87 | 6,678,138 | -3.90(-7.26%) |
Apr 05, 2021 | 53.19 | 53.80 | 52.99 | 53.77 | 649,681 | +1.32(+2.51%) |
Apr 01, 2021 | 51.21 | 52.47 | 51.09 | 52.45 | 655,659 | +1.50(+2.94%) |
Mar 31, 2021 | 49.15 | 52.14 | 49.13 | 50.95 | 1,576,195 | +2.64(+5.46%) |
Mar 30, 2021 | 47.96 | 48.44 | 47.88 | 48.31 | 393,507 | +0.23(+0.47%) |
Mar 29, 2021 | 48.18 | 48.35 | 47.71 | 48.08 | 778,633 | -0.93(-1.89%) |
Mar 26, 2021 | 49.08 | 49.35 | 48.05 | 49.01 | 654,119 | -0.06(-0.13%) |
Mar 25, 2021 | 49.64 | 49.71 | 48.81 | 49.08 | 726,952 | -0.70(-1.41%) |
Mar 24, 2021 | 49.63 | 50.35 | 49.52 | 49.78 | 842,111 | +0.30(+0.61%) |
Mar 23, 2021 | 49.97 | 50.41 | 49.18 | 49.48 | 1,169,459 | -0.53(-1.05%) |
Mar 22, 2021 | 49.24 | 50.42 | 48.91 | 50.00 | 1,390,792 | +0.72(+1.46%) |
Mar 19, 2021 | 49.66 | 50.59 | 49.08 | 49.28 | 1,500,691 | -0.36(-0.73%) |
Mar 18, 2021 | 50.06 | 50.89 | 49.44 | 49.65 | 1,197,228 | -0.71(-1.41%) |
Mar 17, 2021 | 49.75 | 50.53 | 49.42 | 50.36 | 1,045,152 | +0.64(+1.28%) |
Mar 16, 2021 | 49.96 | 50.25 | 49.31 | 49.72 | 549,261 | -0.22(-0.44%) |
Mar 15, 2021 | 49.73 | 50.17 | 49.01 | 49.94 | 607,111 | +0.14(+0.27%) |
Mar 12, 2021 | 49.32 | 50.07 | 49.13 | 49.80 | 491,793 | +0.40(+0.80%) |
Mar 11, 2021 | 48.63 | 49.80 | 48.43 | 49.41 | 763,709 | +1.01(+2.09%) |
Mar 10, 2021 | 48.97 | 49.21 | 48.15 | 48.40 | 567,562 | -0.08(-0.17%) |
Mar 09, 2021 | 47.51 | 49.21 | 47.24 | 48.48 | 658,357 | +1.15(+2.44%) |
Mar 08, 2021 | 46.43 | 47.86 | 46.23 | 47.32 | 894,576 | +1.20(+2.60%) |
Mar 05, 2021 | 45.86 | 46.17 | 43.07 | 46.13 | 1,039,820 | +0.67(+1.47%) |
Mar 04, 2021 | 46.27 | 46.46 | 44.56 | 45.46 | 726,626 | -0.86(-1.85%) |
Mar 03, 2021 | 46.87 | 47.22 | 46.14 | 46.32 | 815,024 | -0.57(-1.21%) |
Mar 02, 2021 | 47.27 | 47.83 | 46.76 | 46.88 | 897,704 | -0.44(-0.93%) |
Mar 01, 2021 | 47.69 | 48.28 | 47.26 | 47.32 | 796,176 | +0.46(+0.98%) |
Feb 26, 2021 | 46.88 | 47.51 | 46.66 | 46.87 | 802,463 | +0.31(+0.66%) |
Feb 25, 2021 | 47.02 | 47.17 | 45.98 | 46.56 | 699,018 | -0.50(-1.05%) |
Feb 24, 2021 | 45.26 | 47.30 | 45.13 | 47.05 | 492,920 | +1.33(+2.92%) |
Feb 23, 2021 | 44.91 | 45.96 | 44.27 | 45.72 | 1,110,711 | +0.37(+0.82%) |
Feb 22, 2021 | 46.01 | 46.11 | 45.31 | 45.35 | 536,878 | -1.07(-2.31%) |
Feb 19, 2021 | 46.95 | 47.37 | 46.21 | 46.42 | 762,867 | -0.48(-1.02%) |
Feb 18, 2021 | 47.53 | 47.81 | 46.74 | 46.90 | 568,672 | -0.97(-2.03%) |
Feb 17, 2021 | 47.52 | 48.10 | 46.90 | 47.87 | 864,170 | +0.35(+0.74%) |
Feb 16, 2021 | 46.77 | 47.57 | 46.52 | 47.52 | 740,169 | +1.15(+2.47%) |
Feb 12, 2021 | 46.13 | 46.87 | 45.58 | 46.38 | 775,511 | +0.77(+1.68%) |
Feb 11, 2021 | 44.19 | 47.91 | 42.60 | 45.61 | 1,255,137 | -0.04(-0.08%) |
Feb 10, 2021 | 44.87 | 46.05 | 44.60 | 45.65 | 1,151,695 | +1.15(+2.57%) |
Feb 09, 2021 | 44.14 | 45.08 | 43.90 | 44.50 | 1,106,249 | +0.23(+0.51%) |
Feb 08, 2021 | 44.18 | 44.54 | 44.04 | 44.28 | 621,029 | +0.40(+0.90%) |
Feb 05, 2021 | 44.05 | 44.31 | 43.80 | 43.88 | 591,061 | -0.07(-0.16%) |
Feb 04, 2021 | 43.05 | 44.49 | 42.84 | 43.95 | 602,339 | +0.90(+2.09%) |
Feb 03, 2021 | 43.73 | 44.24 | 42.91 | 43.05 | 841,125 | -0.83(-1.89%) |
Feb 02, 2021 | 42.28 | 44.17 | 42.28 | 43.88 | 513,270 | +2.03(+4.85%) |