Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.30 | 50.76 | 49.90 | 50.24 | 2,804,292 | -0.43(-0.85%) |
Apr 29, 2021 | 52.47 | 52.54 | 50.17 | 50.67 | 2,183,777 | -1.20(-2.31%) |
Apr 28, 2021 | 51.29 | 52.51 | 51.07 | 51.87 | 1,847,788 | +0.33(+0.65%) |
Apr 27, 2021 | 50.01 | 51.77 | 49.95 | 51.53 | 2,200,810 | +1.66(+3.33%) |
Apr 26, 2021 | 50.94 | 51.88 | 49.39 | 49.87 | 3,181,566 | -1.06(-2.09%) |
Apr 23, 2021 | 50.57 | 51.16 | 49.85 | 50.93 | 1,823,992 | +0.95(+1.90%) |
Apr 22, 2021 | 50.85 | 51.44 | 49.93 | 49.98 | 2,907,716 | -0.69(-1.37%) |
Apr 21, 2021 | 48.67 | 51.02 | 48.13 | 50.68 | 4,129,608 | +2.12(+4.36%) |
Apr 20, 2021 | 49.86 | 50.28 | 47.57 | 48.56 | 2,982,547 | -2.33(-4.58%) |
Apr 19, 2021 | 50.93 | 51.77 | 50.37 | 50.89 | 2,721,295 | +0.01(+0.02%) |
Apr 16, 2021 | 51.11 | 51.52 | 50.01 | 50.88 | 2,690,920 | +0.14(+0.27%) |
Apr 15, 2021 | 51.78 | 51.94 | 49.68 | 50.75 | 3,778,794 | -0.40(-0.79%) |
Apr 14, 2021 | 52.88 | 53.58 | 50.96 | 51.15 | 5,224,674 | -1.04(-2.00%) |
Apr 13, 2021 | 53.49 | 53.65 | 50.75 | 52.19 | 4,390,104 | -1.40(-2.62%) |
Apr 12, 2021 | 52.96 | 54.57 | 52.91 | 53.60 | 2,859,728 | -0.15(-0.29%) |
Apr 09, 2021 | 52.81 | 53.92 | 52.00 | 53.75 | 3,362,395 | +1.25(+2.38%) |
Apr 08, 2021 | 52.12 | 52.66 | 50.61 | 52.50 | 3,112,099 | -0.03(-0.07%) |
Apr 07, 2021 | 51.39 | 52.57 | 51.23 | 52.54 | 3,386,150 | +1.15(+2.23%) |
Apr 06, 2021 | 50.34 | 52.47 | 49.96 | 51.39 | 4,792,391 | +0.80(+1.57%) |
Apr 05, 2021 | 50.54 | 50.96 | 49.01 | 50.59 | 2,357,707 | +0.65(+1.30%) |
Apr 01, 2021 | 50.85 | 51.17 | 49.29 | 49.94 | 3,846,357 | -1.11(-2.18%) |
Mar 31, 2021 | 50.93 | 52.57 | 50.48 | 51.05 | 2,798,495 | +0.11(+0.22%) |
Mar 30, 2021 | 49.89 | 51.54 | 49.80 | 50.94 | 3,140,400 | +1.47(+2.98%) |
Mar 29, 2021 | 49.86 | 50.21 | 48.72 | 49.47 | 3,769,256 | -1.04(-2.07%) |
Mar 26, 2021 | 50.27 | 51.48 | 49.10 | 50.51 | 2,999,512 | +1.46(+2.99%) |
Mar 25, 2021 | 45.55 | 49.34 | 45.00 | 49.05 | 2,944,983 | +2.66(+5.72%) |
Mar 24, 2021 | 48.54 | 49.71 | 46.34 | 46.40 | 3,166,633 | -1.17(-2.47%) |
Mar 23, 2021 | 49.85 | 50.23 | 46.94 | 47.57 | 3,676,106 | -2.74(-5.45%) |
Mar 22, 2021 | 52.89 | 53.20 | 50.19 | 50.31 | 5,142,257 | -2.52(-4.77%) |
Mar 19, 2021 | 51.39 | 53.20 | 49.98 | 52.83 | 3,764,860 | +1.23(+2.39%) |
Mar 18, 2021 | 52.82 | 54.49 | 51.23 | 51.59 | 3,989,610 | -0.75(-1.44%) |
Mar 17, 2021 | 51.92 | 53.09 | 51.45 | 52.35 | 2,334,917 | +0.00(+0.00%) |
Mar 16, 2021 | 53.27 | 53.91 | 51.76 | 52.35 | 3,135,664 | -1.39(-2.58%) |
Mar 15, 2021 | 51.68 | 54.73 | 51.68 | 53.74 | 4,344,101 | +2.16(+4.18%) |
Mar 12, 2021 | 49.24 | 51.99 | 48.85 | 51.58 | 4,030,016 | +2.73(+5.59%) |
Mar 11, 2021 | 48.74 | 49.14 | 48.24 | 48.85 | 1,849,908 | +0.02(+0.04%) |
Mar 10, 2021 | 49.12 | 49.88 | 47.87 | 48.83 | 1,894,234 | -0.30(-0.61%) |
Mar 09, 2021 | 48.70 | 49.89 | 47.52 | 49.13 | 2,467,059 | +0.59(+1.21%) |
Mar 08, 2021 | 48.27 | 49.65 | 47.77 | 48.54 | 2,839,153 | +1.12(+2.36%) |
Mar 05, 2021 | 48.05 | 48.35 | 45.20 | 47.42 | 2,575,159 | +0.67(+1.42%) |
Mar 04, 2021 | 48.47 | 49.35 | 45.25 | 46.76 | 4,048,589 | -2.39(-4.86%) |
Mar 03, 2021 | 49.34 | 50.11 | 47.79 | 49.15 | 5,037,257 | +0.21(+0.44%) |
Mar 02, 2021 | 48.37 | 50.10 | 48.20 | 48.93 | 6,919,828 | +0.31(+0.63%) |
Mar 01, 2021 | 48.03 | 49.45 | 47.63 | 48.63 | 4,040,023 | +1.49(+3.17%) |
Feb 26, 2021 | 46.56 | 47.75 | 45.48 | 47.13 | 4,461,046 | +0.69(+1.49%) |
Feb 25, 2021 | 47.36 | 48.79 | 46.21 | 46.44 | 3,245,253 | -1.07(-2.24%) |
Feb 24, 2021 | 47.99 | 48.27 | 46.54 | 47.51 | 3,203,460 | -0.05(-0.11%) |
Feb 23, 2021 | 47.26 | 48.14 | 44.04 | 47.56 | 5,022,734 | -0.19(-0.39%) |
Feb 22, 2021 | 47.47 | 49.80 | 46.92 | 47.75 | 15,271,716 | +2.79(+6.20%) |
Feb 19, 2021 | 41.81 | 45.21 | 41.67 | 44.96 | 6,640,343 | +3.51(+8.48%) |
Feb 18, 2021 | 41.81 | 41.98 | 40.85 | 41.44 | 5,345,957 | -0.98(-2.31%) |
Feb 17, 2021 | 42.87 | 43.40 | 42.11 | 42.42 | 4,008,463 | -0.54(-1.25%) |
Feb 16, 2021 | 42.89 | 43.13 | 41.98 | 42.96 | 5,065,753 | +0.24(+0.56%) |
Feb 12, 2021 | 42.80 | 43.05 | 42.03 | 42.72 | 2,413,743 | -0.40(-0.93%) |
Feb 11, 2021 | 42.69 | 43.88 | 42.37 | 43.12 | 2,808,882 | +0.49(+1.14%) |
Feb 10, 2021 | 42.82 | 43.44 | 42.06 | 42.64 | 2,647,290 | +0.11(+0.26%) |
Feb 09, 2021 | 43.40 | 43.51 | 42.40 | 42.53 | 3,712,815 | -1.06(-2.43%) |
Feb 08, 2021 | 42.60 | 43.90 | 42.20 | 43.58 | 3,955,703 | +1.33(+3.15%) |
Feb 05, 2021 | 42.65 | 42.65 | 41.26 | 42.25 | 3,569,681 | +0.17(+0.41%) |
Feb 04, 2021 | 40.60 | 43.51 | 40.52 | 42.08 | 8,865,699 | +2.29(+5.74%) |
Feb 03, 2021 | 38.11 | 40.06 | 37.83 | 39.80 | 5,676,795 | +2.81(+7.59%) |
Feb 02, 2021 | 36.81 | 37.30 | 36.41 | 36.99 | 3,600,560 | +0.20(+0.53%) |