Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.75 | 45.99 | 45.47 | 45.80 | 4,076,039 | +0.66(+1.47%) |
Apr 29, 2021 | 45.09 | 45.99 | 45.04 | 45.13 | 4,766,128 | -0.66(-1.45%) |
Apr 28, 2021 | 45.70 | 45.85 | 45.37 | 45.80 | 2,737,304 | +0.09(+0.21%) |
Apr 27, 2021 | 45.66 | 45.99 | 45.61 | 45.70 | 2,591,681 | +0.09(+0.21%) |
Apr 26, 2021 | 45.80 | 45.85 | 45.56 | 45.61 | 1,920,367 | -0.24(-0.52%) |
Apr 23, 2021 | 46.75 | 46.84 | 45.56 | 45.85 | 3,027,601 | -1.09(-2.32%) |
Apr 22, 2021 | 46.08 | 47.17 | 45.94 | 46.93 | 5,532,564 | +0.81(+1.75%) |
Apr 21, 2021 | 47.12 | 47.17 | 46.03 | 46.13 | 2,656,137 | -0.85(-1.81%) |
Apr 20, 2021 | 46.65 | 47.31 | 46.41 | 46.98 | 4,954,007 | +0.66(+1.43%) |
Apr 19, 2021 | 46.08 | 46.60 | 45.94 | 46.32 | 3,283,748 | +0.47(+1.03%) |
Apr 16, 2021 | 45.89 | 46.19 | 45.70 | 45.85 | 2,331,838 | -0.28(-0.62%) |
Apr 15, 2021 | 46.65 | 46.65 | 46.08 | 46.13 | 2,774,202 | -1.04(-2.21%) |
Apr 14, 2021 | 46.84 | 47.31 | 46.60 | 47.17 | 2,989,777 | +0.33(+0.71%) |
Apr 13, 2021 | 47.17 | 47.27 | 46.70 | 46.84 | 1,734,151 | -0.28(-0.60%) |
Apr 12, 2021 | 47.27 | 47.46 | 47.08 | 47.12 | 1,801,239 | -0.05(-0.10%) |
Apr 09, 2021 | 47.93 | 47.93 | 47.12 | 47.17 | 1,685,925 | -0.76(-1.58%) |
Apr 08, 2021 | 47.98 | 48.26 | 47.83 | 47.93 | 1,940,001 | -0.43(-0.88%) |
Apr 07, 2021 | 48.50 | 48.59 | 48.21 | 48.36 | 1,657,096 | -0.14(-0.29%) |
Apr 06, 2021 | 48.54 | 48.64 | 48.17 | 48.50 | 1,635,315 | +0.05(+0.10%) |
Apr 05, 2021 | 49.07 | 49.16 | 48.21 | 48.45 | 2,418,535 | -1.33(-2.66%) |
Apr 01, 2021 | 50.39 | 50.44 | 49.78 | 49.78 | 2,206,882 | -1.14(-2.23%) |
Mar 31, 2021 | 51.15 | 51.20 | 50.49 | 50.91 | 2,289,079 | -0.43(-0.83%) |
Mar 30, 2021 | 51.39 | 51.81 | 51.15 | 51.34 | 2,797,426 | +0.28(+0.56%) |
Mar 29, 2021 | 51.53 | 51.86 | 50.82 | 51.06 | 3,931,485 | +0.05(+0.09%) |
Mar 26, 2021 | 52.38 | 52.57 | 50.91 | 51.01 | 3,062,672 | -1.75(-3.32%) |
Mar 25, 2021 | 53.71 | 54.32 | 52.48 | 52.76 | 3,960,003 | -0.52(-0.98%) |
Mar 24, 2021 | 52.29 | 53.33 | 51.91 | 53.28 | 3,632,089 | +0.47(+0.90%) |
Mar 23, 2021 | 52.14 | 53.00 | 51.72 | 52.81 | 3,238,179 | +0.85(+1.64%) |
Mar 22, 2021 | 52.62 | 52.67 | 51.58 | 51.95 | 2,358,104 | -0.85(-1.61%) |
Mar 19, 2021 | 52.71 | 53.42 | 52.28 | 52.81 | 3,866,795 | +0.14(+0.27%) |
Mar 18, 2021 | 51.81 | 52.81 | 51.24 | 52.67 | 4,478,935 | +1.52(+2.96%) |
Mar 17, 2021 | 51.91 | 52.14 | 50.91 | 51.15 | 4,091,813 | -0.28(-0.55%) |
Mar 16, 2021 | 51.29 | 51.72 | 50.96 | 51.43 | 3,355,731 | +0.14(+0.28%) |
Mar 15, 2021 | 51.86 | 52.52 | 51.29 | 51.29 | 2,230,001 | -0.71(-1.37%) |
Mar 12, 2021 | 52.48 | 52.71 | 51.91 | 52.00 | 2,854,357 | -0.14(-0.27%) |
Mar 11, 2021 | 52.43 | 52.62 | 51.53 | 52.14 | 3,244,310 | -1.04(-1.96%) |
Mar 10, 2021 | 53.19 | 53.61 | 52.71 | 53.19 | 3,598,561 | -0.71(-1.32%) |
Mar 09, 2021 | 54.23 | 54.42 | 53.09 | 53.90 | 3,366,038 | -1.52(-2.74%) |
Mar 08, 2021 | 54.65 | 55.55 | 53.75 | 55.41 | 4,233,718 | +0.52(+0.95%) |
Mar 05, 2021 | 55.89 | 58.25 | 54.56 | 54.89 | 5,483,571 | -2.18(-3.82%) |
Mar 04, 2021 | 55.74 | 58.44 | 54.89 | 57.07 | 8,011,871 | +1.47(+2.64%) |
Mar 03, 2021 | 54.42 | 55.65 | 54.13 | 55.60 | 3,598,006 | +1.42(+2.62%) |
Mar 02, 2021 | 53.28 | 54.28 | 53.23 | 54.18 | 4,022,434 | +0.85(+1.60%) |
Mar 01, 2021 | 54.56 | 54.56 | 53.00 | 53.33 | 3,341,165 | -2.75(-4.90%) |
Feb 26, 2021 | 54.99 | 56.71 | 54.58 | 56.08 | 4,456,670 | +0.52(+0.94%) |
Feb 25, 2021 | 53.33 | 55.93 | 52.95 | 55.55 | 5,041,068 | +2.60(+4.92%) |
Feb 24, 2021 | 54.51 | 54.80 | 52.85 | 52.95 | 3,074,893 | -1.18(-2.19%) |
Feb 23, 2021 | 54.99 | 56.22 | 53.75 | 54.13 | 4,293,380 | -0.19(-0.35%) |
Feb 22, 2021 | 54.37 | 54.42 | 53.61 | 54.32 | 2,201,773 | +0.85(+1.59%) |
Feb 19, 2021 | 52.95 | 53.61 | 52.85 | 53.47 | 2,339,819 | +0.19(+0.36%) |
Feb 18, 2021 | 53.66 | 54.13 | 53.09 | 53.28 | 2,810,155 | +0.43(+0.81%) |
Feb 17, 2021 | 53.42 | 53.71 | 52.76 | 52.85 | 2,407,156 | +0.05(+0.09%) |
Feb 16, 2021 | 52.43 | 53.09 | 52.38 | 52.81 | 2,305,873 | +0.00(+0.00%) |
Feb 12, 2021 | 53.61 | 53.61 | 52.71 | 52.81 | 1,788,795 | -0.47(-0.89%) |
Feb 11, 2021 | 53.14 | 54.04 | 53.04 | 53.28 | 2,289,582 | -0.19(-0.35%) |
Feb 10, 2021 | 53.00 | 54.23 | 52.90 | 53.47 | 2,430,936 | +0.00(+0.00%) |
Feb 09, 2021 | 53.66 | 53.75 | 53.28 | 53.47 | 1,360,522 | +0.14(+0.27%) |
Feb 08, 2021 | 53.71 | 53.99 | 53.33 | 53.33 | 1,610,752 | -0.81(-1.49%) |
Feb 05, 2021 | 54.09 | 54.51 | 53.94 | 54.13 | 1,812,401 | -0.47(-0.87%) |
Feb 04, 2021 | 55.51 | 55.60 | 54.61 | 54.61 | 2,092,158 | -1.28(-2.29%) |
Feb 03, 2021 | 55.70 | 56.22 | 55.36 | 55.89 | 2,223,815 | -0.05(-0.08%) |
Feb 02, 2021 | 56.60 | 56.60 | 55.41 | 55.93 | 2,843,359 | -1.70(-2.96%) |