Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.00 | 42.90 | 41.09 | 41.24 | 1,600,000 | -1.65(-3.85%) |
Apr 29, 2021 | 44.51 | 44.55 | 42.31 | 42.89 | 1,712,775 | -1.12(-2.54%) |
Apr 28, 2021 | 44.83 | 45.00 | 43.75 | 44.01 | 1,309,074 | -1.56(-3.42%) |
Apr 27, 2021 | 46.43 | 46.50 | 45.49 | 45.57 | 1,027,365 | -0.69(-1.49%) |
Apr 26, 2021 | 45.79 | 46.60 | 44.84 | 46.26 | 1,293,350 | +0.51(+1.11%) |
Apr 23, 2021 | 45.37 | 46.03 | 45.02 | 45.75 | 1,971,500 | +0.93(+2.07%) |
Apr 22, 2021 | 45.47 | 46.24 | 44.41 | 44.82 | 2,347,822 | +0.32(+0.72%) |
Apr 21, 2021 | 42.22 | 44.50 | 41.66 | 44.50 | 1,318,880 | +1.59(+3.71%) |
Apr 20, 2021 | 42.42 | 43.49 | 41.60 | 42.91 | 1,438,145 | +0.32(+0.75%) |
Apr 19, 2021 | 45.26 | 46.34 | 42.22 | 42.59 | 2,546,764 | -1.52(-3.45%) |
Apr 16, 2021 | 42.75 | 44.23 | 42.62 | 44.11 | 7,412,300 | +1.40(+3.28%) |
Apr 15, 2021 | 43.23 | 43.34 | 41.54 | 42.71 | 1,896,426 | +0.05(+0.12%) |
Apr 14, 2021 | 43.74 | 45.22 | 42.22 | 42.66 | 2,123,162 | -0.88(-2.02%) |
Apr 13, 2021 | 43.26 | 43.77 | 41.92 | 43.54 | 1,599,918 | +0.27(+0.62%) |
Apr 12, 2021 | 42.60 | 43.37 | 40.88 | 43.27 | 2,295,448 | -0.10(-0.23%) |
Apr 09, 2021 | 44.23 | 44.23 | 42.43 | 43.37 | 2,475,000 | -1.45(-3.24%) |
Apr 08, 2021 | 46.20 | 46.25 | 44.58 | 44.82 | 1,473,734 | -0.90(-1.97%) |
Apr 07, 2021 | 47.13 | 47.39 | 45.29 | 45.72 | 1,820,471 | -2.03(-4.25%) |
Apr 06, 2021 | 46.72 | 49.49 | 46.49 | 47.75 | 1,722,870 | +1.33(+2.87%) |
Apr 05, 2021 | 49.22 | 49.34 | 45.64 | 46.42 | 2,195,086 | -2.09(-4.31%) |
Apr 01, 2021 | 50.70 | 51.00 | 48.40 | 48.51 | 1,326,600 | -1.12(-2.26%) |
Mar 31, 2021 | 49.51 | 50.60 | 48.39 | 49.63 | 1,518,046 | +0.76(+1.56%) |
Mar 30, 2021 | 45.55 | 49.37 | 45.28 | 48.87 | 2,226,722 | +3.79(+8.41%) |
Mar 29, 2021 | 46.03 | 46.68 | 44.25 | 45.08 | 1,212,295 | -1.76(-3.76%) |
Mar 26, 2021 | 44.42 | 47.23 | 44.42 | 46.84 | 2,183,800 | +2.41(+5.42%) |
Mar 25, 2021 | 43.00 | 44.56 | 41.29 | 44.43 | 3,290,759 | -0.56(-1.24%) |
Mar 24, 2021 | 48.00 | 48.15 | 44.92 | 44.99 | 2,036,909 | -2.43(-5.12%) |
Mar 23, 2021 | 48.57 | 50.00 | 46.92 | 47.42 | 1,953,051 | -1.38(-2.83%) |
Mar 22, 2021 | 46.91 | 49.48 | 46.66 | 48.80 | 2,922,412 | +3.37(+7.42%) |
Mar 19, 2021 | 42.58 | 46.79 | 42.23 | 45.43 | 4,915,600 | +2.57(+6.00%) |
Mar 18, 2021 | 44.67 | 46.06 | 42.51 | 42.86 | 4,545,595 | +1.46(+3.53%) |
Mar 17, 2021 | 42.34 | 42.34 | 39.99 | 41.40 | 3,844,502 | -1.12(-2.63%) |
Mar 16, 2021 | 45.20 | 45.45 | 41.77 | 42.52 | 2,580,434 | -2.32(-5.17%) |
Mar 15, 2021 | 45.80 | 45.88 | 43.90 | 44.84 | 1,998,519 | -1.14(-2.48%) |
Mar 12, 2021 | 45.28 | 46.95 | 44.46 | 45.98 | 1,619,500 | -0.97(-2.07%) |
Mar 11, 2021 | 45.24 | 47.30 | 44.70 | 46.95 | 1,786,846 | +3.63(+8.38%) |
Mar 10, 2021 | 46.10 | 46.40 | 42.43 | 43.32 | 2,500,114 | -0.61(-1.39%) |
Mar 09, 2021 | 41.76 | 44.77 | 41.75 | 43.93 | 2,056,722 | +4.32(+10.91%) |
Mar 08, 2021 | 40.40 | 43.08 | 39.29 | 39.61 | 2,396,570 | -0.97(-2.39%) |
Mar 05, 2021 | 42.14 | 42.57 | 36.57 | 40.58 | 3,694,100 | -0.88(-2.12%) |
Mar 04, 2021 | 42.17 | 44.50 | 40.00 | 41.46 | 3,158,682 | -1.96(-4.51%) |
Mar 03, 2021 | 47.80 | 47.97 | 43.06 | 43.42 | 2,914,653 | -4.52(-9.43%) |
Mar 02, 2021 | 49.34 | 50.87 | 47.78 | 47.94 | 1,446,243 | -1.65(-3.33%) |
Mar 01, 2021 | 49.22 | 50.09 | 48.30 | 49.59 | 1,355,410 | +2.66(+5.67%) |
Feb 26, 2021 | 45.50 | 47.66 | 44.22 | 46.93 | 1,812,600 | +1.31(+2.87%) |
Feb 25, 2021 | 48.39 | 49.42 | 44.85 | 45.62 | 2,031,290 | -3.14(-6.44%) |
Feb 24, 2021 | 46.83 | 48.88 | 45.41 | 48.76 | 2,214,460 | +2.41(+5.20%) |
Feb 23, 2021 | 45.50 | 47.43 | 42.06 | 46.35 | 3,324,520 | -1.69(-3.52%) |
Feb 22, 2021 | 51.24 | 52.06 | 47.48 | 48.04 | 2,960,966 | -4.74(-8.98%) |
Feb 19, 2021 | 53.88 | 54.33 | 52.54 | 52.78 | 2,038,500 | +0.77(+1.48%) |
Feb 18, 2021 | 53.30 | 55.06 | 51.25 | 52.01 | 2,757,181 | -3.81(-6.83%) |
Feb 17, 2021 | 57.01 | 57.25 | 52.96 | 55.82 | 2,904,107 | -2.06(-3.56%) |
Feb 16, 2021 | 61.06 | 61.34 | 57.57 | 57.88 | 1,438,480 | -2.59(-4.28%) |
Feb 12, 2021 | 61.11 | 61.68 | 59.57 | 60.47 | 872,200 | -0.76(-1.24%) |
Feb 11, 2021 | 60.90 | 61.91 | 59.54 | 61.23 | 977,583 | +0.48(+0.79%) |
Feb 10, 2021 | 62.46 | 63.50 | 58.84 | 60.75 | 1,845,633 | +0.02(+0.03%) |
Feb 09, 2021 | 60.01 | 62.98 | 59.97 | 60.73 | 1,721,724 | +1.23(+2.07%) |
Feb 08, 2021 | 58.34 | 60.48 | 58.34 | 59.50 | 1,247,932 | +1.62(+2.80%) |
Feb 05, 2021 | 58.41 | 58.76 | 56.11 | 57.88 | 1,320,000 | -0.29(-0.50%) |
Feb 04, 2021 | 59.60 | 59.67 | 57.65 | 58.17 | 1,058,612 | -1.04(-1.76%) |
Feb 03, 2021 | 58.01 | 59.75 | 56.85 | 59.21 | 1,359,759 | +1.44(+2.49%) |
Feb 02, 2021 | 56.90 | 58.13 | 55.64 | 57.77 | 1,469,321 | +1.92(+3.44%) |