Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.82 | 46.55 | 44.75 | 44.90 | 10,760,407 | -1.75(-3.75%) |
Apr 29, 2021 | 47.41 | 47.84 | 46.40 | 46.65 | 10,759,076 | +0.08(+0.17%) |
Apr 28, 2021 | 45.39 | 46.84 | 45.37 | 46.57 | 10,233,144 | +1.53(+3.39%) |
Apr 27, 2021 | 44.29 | 45.39 | 44.13 | 45.04 | 9,462,957 | +0.92(+2.09%) |
Apr 26, 2021 | 43.59 | 44.71 | 43.55 | 44.12 | 7,564,732 | +0.47(+1.07%) |
Apr 23, 2021 | 43.40 | 43.90 | 43.16 | 43.66 | 6,457,656 | +0.23(+0.53%) |
Apr 22, 2021 | 43.94 | 43.97 | 43.19 | 43.43 | 7,494,617 | -0.51(-1.16%) |
Apr 21, 2021 | 42.17 | 44.02 | 42.01 | 43.94 | 8,788,663 | +1.22(+2.86%) |
Apr 20, 2021 | 44.34 | 44.46 | 42.51 | 42.72 | 13,585,363 | -1.97(-4.40%) |
Apr 19, 2021 | 45.03 | 45.42 | 44.41 | 44.68 | 7,502,462 | -0.18(-0.39%) |
Apr 16, 2021 | 45.87 | 45.92 | 44.82 | 44.86 | 8,730,210 | -0.71(-1.56%) |
Apr 15, 2021 | 46.27 | 46.37 | 45.46 | 45.57 | 7,702,471 | -0.69(-1.50%) |
Apr 14, 2021 | 45.11 | 47.03 | 45.11 | 46.26 | 9,501,007 | +1.67(+3.74%) |
Apr 13, 2021 | 44.32 | 45.07 | 44.24 | 44.60 | 7,948,259 | -0.06(-0.14%) |
Apr 12, 2021 | 45.44 | 45.87 | 44.62 | 44.66 | 9,751,954 | -0.32(-0.72%) |
Apr 09, 2021 | 45.11 | 45.65 | 44.71 | 44.98 | 7,590,972 | -0.01(-0.02%) |
Apr 08, 2021 | 45.32 | 45.50 | 44.82 | 44.99 | 11,435,099 | -1.00(-2.18%) |
Apr 07, 2021 | 46.35 | 46.68 | 45.78 | 45.99 | 14,131,526 | -0.18(-0.38%) |
Apr 06, 2021 | 46.20 | 47.11 | 46.01 | 46.17 | 7,122,045 | +0.32(+0.71%) |
Apr 05, 2021 | 47.34 | 47.34 | 45.61 | 45.84 | 11,912,605 | -1.59(-3.35%) |
Apr 01, 2021 | 46.64 | 47.45 | 46.12 | 47.43 | 11,576,768 | +0.92(+1.98%) |
Mar 31, 2021 | 46.81 | 47.14 | 46.23 | 46.51 | 10,583,846 | -0.40(-0.86%) |
Mar 30, 2021 | 46.71 | 47.55 | 46.57 | 46.91 | 9,008,901 | -0.36(-0.76%) |
Mar 29, 2021 | 47.85 | 47.87 | 46.64 | 47.27 | 8,998,542 | -1.05(-2.18%) |
Mar 26, 2021 | 47.99 | 48.40 | 47.44 | 48.33 | 9,934,593 | +1.29(+2.74%) |
Mar 25, 2021 | 45.71 | 47.24 | 45.28 | 47.04 | 10,562,883 | +0.32(+0.68%) |
Mar 24, 2021 | 46.33 | 47.37 | 46.26 | 46.72 | 11,012,883 | +1.32(+2.90%) |
Mar 23, 2021 | 44.89 | 46.34 | 44.37 | 45.40 | 13,499,914 | -0.47(-1.01%) |
Mar 22, 2021 | 46.41 | 46.55 | 45.69 | 45.87 | 12,529,005 | -0.32(-0.68%) |
Mar 19, 2021 | 46.79 | 47.52 | 45.97 | 46.19 | 30,665,354 | -0.68(-1.46%) |
Mar 18, 2021 | 49.53 | 49.68 | 46.63 | 46.87 | 14,003,631 | -3.03(-6.07%) |
Mar 17, 2021 | 49.45 | 50.16 | 48.75 | 49.90 | 10,775,793 | +0.22(+0.44%) |
Mar 16, 2021 | 50.12 | 50.40 | 49.14 | 49.68 | 10,705,254 | -1.39(-2.72%) |
Mar 15, 2021 | 50.83 | 51.43 | 50.02 | 51.07 | 11,190,797 | -0.90(-1.74%) |
Mar 12, 2021 | 52.89 | 53.10 | 51.79 | 51.97 | 7,697,117 | -0.56(-1.07%) |
Mar 11, 2021 | 52.25 | 53.68 | 52.16 | 52.53 | 10,622,468 | +0.36(+0.69%) |
Mar 10, 2021 | 50.47 | 52.48 | 50.38 | 52.17 | 13,668,316 | +1.33(+2.63%) |
Mar 09, 2021 | 51.48 | 52.33 | 50.44 | 50.84 | 11,605,797 | -0.77(-1.50%) |
Mar 08, 2021 | 51.60 | 52.63 | 50.65 | 51.61 | 12,850,580 | +0.39(+0.75%) |
Mar 05, 2021 | 50.93 | 52.23 | 50.15 | 51.23 | 21,296,794 | +2.39(+4.89%) |
Mar 04, 2021 | 47.38 | 50.04 | 47.13 | 48.84 | 17,229,492 | +1.72(+3.65%) |
Mar 03, 2021 | 46.24 | 48.08 | 46.14 | 47.12 | 9,118,913 | +1.21(+2.64%) |
Mar 02, 2021 | 46.11 | 46.79 | 45.87 | 45.90 | 8,815,530 | -0.29(-0.63%) |
Mar 01, 2021 | 46.95 | 47.38 | 45.81 | 46.19 | 8,180,139 | +0.53(+1.15%) |
Feb 26, 2021 | 46.19 | 46.41 | 44.66 | 45.67 | 15,072,269 | -0.90(-1.92%) |
Feb 25, 2021 | 48.27 | 48.74 | 45.68 | 46.56 | 14,648,843 | -1.44(-3.00%) |
Feb 24, 2021 | 45.66 | 48.20 | 45.18 | 48.00 | 13,990,807 | +2.26(+4.93%) |
Feb 23, 2021 | 45.58 | 46.10 | 43.60 | 45.75 | 12,295,292 | +1.07(+2.40%) |
Feb 22, 2021 | 43.17 | 45.38 | 42.86 | 44.67 | 14,040,402 | +2.16(+5.08%) |
Feb 19, 2021 | 41.84 | 42.64 | 41.72 | 42.51 | 9,683,467 | +0.64(+1.53%) |
Feb 18, 2021 | 43.02 | 43.14 | 41.82 | 41.87 | 9,546,436 | -1.47(-3.38%) |
Feb 17, 2021 | 43.19 | 43.45 | 42.37 | 43.34 | 10,456,436 | +0.45(+1.04%) |
Feb 16, 2021 | 42.15 | 43.23 | 41.99 | 42.89 | 12,601,858 | +1.48(+3.58%) |
Feb 12, 2021 | 40.49 | 41.46 | 40.35 | 41.41 | 10,028,324 | +0.63(+1.55%) |
Feb 11, 2021 | 40.83 | 40.85 | 39.70 | 40.78 | 10,180,692 | -0.33(-0.81%) |
Feb 10, 2021 | 41.06 | 41.76 | 40.38 | 41.11 | 12,447,765 | +0.32(+0.79%) |
Feb 09, 2021 | 40.21 | 41.28 | 39.90 | 40.79 | 10,330,409 | +0.09(+0.21%) |
Feb 08, 2021 | 39.37 | 41.09 | 39.24 | 40.70 | 13,999,102 | +2.05(+5.31%) |
Feb 05, 2021 | 39.06 | 39.08 | 38.36 | 38.65 | 10,968,880 | +0.36(+0.93%) |
Feb 04, 2021 | 37.94 | 38.30 | 37.06 | 38.29 | 13,069,283 | +0.70(+1.85%) |
Feb 03, 2021 | 35.89 | 37.96 | 35.68 | 37.59 | 12,796,424 | +1.95(+5.47%) |
Feb 02, 2021 | 36.15 | 36.80 | 35.59 | 35.65 | 10,150,753 | +0.23(+0.64%) |