Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.70 | 50.52 | 49.00 | 49.03 | 489,400 | -1.56(-3.08%) |
Apr 29, 2021 | 51.41 | 51.91 | 49.00 | 50.59 | 472,286 | -0.46(-0.90%) |
Apr 28, 2021 | 51.15 | 51.69 | 49.69 | 51.05 | 1,856,637 | -0.14(-0.27%) |
Apr 27, 2021 | 53.02 | 53.05 | 51.10 | 51.19 | 561,080 | -1.31(-2.50%) |
Apr 26, 2021 | 53.49 | 53.51 | 52.01 | 52.50 | 918,123 | -0.07(-0.13%) |
Apr 23, 2021 | 51.85 | 53.45 | 51.40 | 52.57 | 578,700 | +2.49(+4.97%) |
Apr 22, 2021 | 48.65 | 50.93 | 48.41 | 50.08 | 422,172 | +1.73(+3.58%) |
Apr 21, 2021 | 47.61 | 48.50 | 46.15 | 48.35 | 713,982 | +0.59(+1.24%) |
Apr 20, 2021 | 48.52 | 49.45 | 47.25 | 47.76 | 448,689 | -0.84(-1.73%) |
Apr 19, 2021 | 50.08 | 50.59 | 47.55 | 48.60 | 636,323 | -2.61(-5.10%) |
Apr 16, 2021 | 52.34 | 52.41 | 50.36 | 51.21 | 494,300 | -1.32(-2.51%) |
Apr 15, 2021 | 52.28 | 52.92 | 51.43 | 52.53 | 451,424 | +0.57(+1.10%) |
Apr 14, 2021 | 52.52 | 54.05 | 51.61 | 51.96 | 969,385 | -0.05(-0.10%) |
Apr 13, 2021 | 51.50 | 52.38 | 50.09 | 52.01 | 829,061 | +0.79(+1.54%) |
Apr 12, 2021 | 48.63 | 51.48 | 47.88 | 51.22 | 1,140,175 | +1.79(+3.62%) |
Apr 09, 2021 | 48.98 | 49.49 | 47.27 | 49.43 | 792,900 | -0.10(-0.20%) |
Apr 08, 2021 | 47.98 | 49.74 | 46.68 | 49.53 | 905,097 | +1.93(+4.05%) |
Apr 07, 2021 | 46.88 | 48.21 | 46.15 | 47.60 | 1,013,955 | +0.72(+1.54%) |
Apr 06, 2021 | 44.74 | 47.20 | 44.44 | 46.88 | 1,030,466 | +2.46(+5.54%) |
Apr 05, 2021 | 46.15 | 46.45 | 44.07 | 44.42 | 747,133 | -0.38(-0.85%) |
Apr 01, 2021 | 45.96 | 46.37 | 44.52 | 44.80 | 812,200 | +0.43(+0.97%) |
Mar 31, 2021 | 43.84 | 45.30 | 43.84 | 44.37 | 957,068 | +0.89(+2.05%) |
Mar 30, 2021 | 43.28 | 43.96 | 41.89 | 43.48 | 1,161,095 | +0.10(+0.23%) |
Mar 29, 2021 | 45.18 | 45.60 | 43.16 | 43.38 | 795,738 | -1.91(-4.22%) |
Mar 26, 2021 | 45.71 | 46.74 | 43.87 | 45.29 | 695,600 | +0.03(+0.07%) |
Mar 25, 2021 | 46.38 | 47.20 | 44.85 | 45.26 | 1,286,416 | -2.37(-4.98%) |
Mar 24, 2021 | 50.53 | 50.80 | 47.48 | 47.63 | 553,249 | -2.90(-5.74%) |
Mar 23, 2021 | 51.00 | 51.83 | 49.97 | 50.53 | 744,246 | -0.26(-0.51%) |
Mar 22, 2021 | 50.79 | 52.49 | 50.47 | 50.79 | 945,158 | +0.13(+0.26%) |
Mar 19, 2021 | 48.04 | 50.82 | 48.04 | 50.66 | 983,400 | +2.16(+4.45%) |
Mar 18, 2021 | 47.31 | 49.47 | 46.97 | 48.50 | 1,343,872 | +0.95(+2.00%) |
Mar 17, 2021 | 48.30 | 48.75 | 47.08 | 47.55 | 1,406,299 | -2.21(-4.44%) |
Mar 16, 2021 | 51.99 | 51.99 | 48.73 | 49.76 | 806,760 | -1.32(-2.58%) |
Mar 15, 2021 | 50.63 | 51.89 | 49.63 | 51.08 | 1,243,295 | +1.17(+2.34%) |
Mar 12, 2021 | 48.04 | 49.97 | 46.66 | 49.91 | 978,000 | +0.89(+1.82%) |
Mar 11, 2021 | 47.53 | 49.25 | 46.50 | 49.02 | 1,526,146 | +3.14(+6.84%) |
Mar 10, 2021 | 48.04 | 48.81 | 45.32 | 45.88 | 1,334,095 | -1.30(-2.76%) |
Mar 09, 2021 | 46.82 | 47.85 | 45.47 | 47.18 | 1,981,287 | +2.28(+5.08%) |
Mar 08, 2021 | 47.41 | 48.75 | 44.70 | 44.90 | 1,171,174 | -2.50(-5.27%) |
Mar 05, 2021 | 47.55 | 48.15 | 43.85 | 47.40 | 1,823,700 | +0.19(+0.40%) |
Mar 04, 2021 | 49.62 | 49.89 | 45.19 | 47.21 | 2,067,893 | -2.45(-4.93%) |
Mar 03, 2021 | 53.31 | 53.93 | 49.03 | 49.66 | 1,670,189 | -3.85(-7.19%) |
Mar 02, 2021 | 55.66 | 55.80 | 53.40 | 53.51 | 730,392 | -2.36(-4.22%) |
Mar 01, 2021 | 54.50 | 56.31 | 54.00 | 55.87 | 839,803 | +2.38(+4.45%) |
Feb 26, 2021 | 54.72 | 55.19 | 51.39 | 53.49 | 1,400,800 | -1.09(-2.00%) |
Feb 25, 2021 | 58.52 | 59.40 | 54.09 | 54.58 | 1,637,824 | -4.24(-7.21%) |
Feb 24, 2021 | 59.51 | 59.89 | 57.74 | 58.82 | 1,129,462 | -0.96(-1.61%) |
Feb 23, 2021 | 59.30 | 60.51 | 56.12 | 59.78 | 2,070,449 | -1.58(-2.57%) |
Feb 22, 2021 | 64.83 | 65.92 | 60.98 | 61.36 | 3,196,753 | -5.48(-8.20%) |
Feb 19, 2021 | 66.54 | 68.57 | 66.11 | 66.84 | 3,118,700 | +0.44(+0.66%) |
Feb 18, 2021 | 64.33 | 67.79 | 62.82 | 66.40 | 1,658,324 | +0.03(+0.05%) |
Feb 17, 2021 | 67.69 | 67.69 | 64.61 | 66.37 | 2,289,272 | -2.86(-4.13%) |
Feb 16, 2021 | 67.69 | 70.00 | 67.13 | 69.23 | 1,213,202 | +3.43(+5.21%) |
Feb 12, 2021 | 65.61 | 70.82 | 65.61 | 65.80 | 1,794,400 | -0.13(-0.20%) |
Feb 11, 2021 | 64.58 | 71.78 | 63.56 | 65.93 | 3,376,240 | -0.03(-0.05%) |
Feb 10, 2021 | 67.27 | 67.63 | 64.71 | 65.96 | 1,055,643 | -0.03(-0.05%) |
Feb 09, 2021 | 67.12 | 67.37 | 65.15 | 65.99 | 559,445 | -0.01(-0.02%) |
Feb 08, 2021 | 67.87 | 69.20 | 65.89 | 66.00 | 754,708 | -1.22(-1.81%) |
Feb 05, 2021 | 64.00 | 67.23 | 63.01 | 67.22 | 843,700 | +3.76(+5.92%) |
Feb 04, 2021 | 63.46 | 63.96 | 62.69 | 63.46 | 456,631 | +0.16(+0.25%) |
Feb 03, 2021 | 63.90 | 64.69 | 62.85 | 63.30 | 353,477 | -0.59(-0.92%) |
Feb 02, 2021 | 63.60 | 65.18 | 62.89 | 63.89 | 492,972 | +1.28(+2.04%) |