Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.93 | 47.86 | 46.77 | 46.77 | 1,387,600 | -0.54(-1.14%) |
Apr 29, 2021 | 48.00 | 48.59 | 46.94 | 47.31 | 1,768,539 | +0.30(+0.64%) |
Apr 28, 2021 | 46.75 | 47.13 | 46.39 | 47.01 | 1,370,604 | +0.68(+1.47%) |
Apr 27, 2021 | 46.46 | 46.70 | 46.15 | 46.33 | 1,078,188 | -0.09(-0.19%) |
Apr 26, 2021 | 46.46 | 47.07 | 46.26 | 46.42 | 939,701 | +0.02(+0.04%) |
Apr 23, 2021 | 45.65 | 46.41 | 45.62 | 46.40 | 882,900 | +0.75(+1.64%) |
Apr 22, 2021 | 46.54 | 46.55 | 45.45 | 45.65 | 1,090,954 | -0.56(-1.21%) |
Apr 21, 2021 | 45.60 | 46.53 | 45.40 | 46.21 | 1,111,428 | +0.72(+1.58%) |
Apr 20, 2021 | 45.50 | 45.75 | 44.91 | 45.49 | 1,085,376 | -0.10(-0.22%) |
Apr 19, 2021 | 45.63 | 46.16 | 45.45 | 45.59 | 965,392 | +0.14(+0.31%) |
Apr 16, 2021 | 45.76 | 45.88 | 45.44 | 45.45 | 874,100 | -0.29(-0.63%) |
Apr 15, 2021 | 45.49 | 45.88 | 45.24 | 45.74 | 1,040,998 | +0.45(+0.99%) |
Apr 14, 2021 | 45.10 | 45.78 | 44.95 | 45.29 | 965,199 | +0.54(+1.21%) |
Apr 13, 2021 | 44.83 | 44.95 | 44.58 | 44.75 | 688,961 | -0.25(-0.56%) |
Apr 12, 2021 | 44.70 | 45.16 | 44.61 | 45.00 | 722,578 | +0.31(+0.69%) |
Apr 09, 2021 | 45.47 | 45.82 | 44.45 | 44.69 | 1,068,400 | -0.56(-1.24%) |
Apr 08, 2021 | 45.35 | 45.46 | 44.91 | 45.25 | 1,013,919 | +0.02(+0.04%) |
Apr 07, 2021 | 45.28 | 45.39 | 45.00 | 45.23 | 1,059,043 | +0.18(+0.40%) |
Apr 06, 2021 | 44.78 | 45.38 | 44.63 | 45.05 | 1,107,135 | +0.47(+1.05%) |
Apr 05, 2021 | 44.22 | 44.71 | 44.05 | 44.58 | 1,191,575 | +0.39(+0.88%) |
Apr 01, 2021 | 43.88 | 44.19 | 43.08 | 44.19 | 1,195,300 | +0.83(+1.91%) |
Mar 31, 2021 | 42.93 | 43.79 | 42.81 | 43.36 | 1,747,506 | +0.57(+1.33%) |
Mar 30, 2021 | 43.01 | 43.32 | 42.70 | 42.79 | 853,277 | -0.64(-1.47%) |
Mar 29, 2021 | 43.80 | 43.93 | 42.97 | 43.43 | 1,016,995 | -0.37(-0.84%) |
Mar 26, 2021 | 42.90 | 43.84 | 42.60 | 43.80 | 1,334,900 | +1.21(+2.84%) |
Mar 25, 2021 | 42.18 | 42.70 | 41.77 | 42.59 | 1,814,580 | +0.02(+0.05%) |
Mar 24, 2021 | 42.75 | 43.28 | 42.52 | 42.57 | 1,160,515 | +0.06(+0.14%) |
Mar 23, 2021 | 43.26 | 43.79 | 42.47 | 42.51 | 1,924,520 | -1.35(-3.08%) |
Mar 22, 2021 | 44.10 | 44.42 | 43.63 | 43.86 | 1,084,076 | -0.22(-0.50%) |
Mar 19, 2021 | 44.63 | 45.68 | 44.00 | 44.08 | 3,597,500 | -0.63(-1.41%) |
Mar 18, 2021 | 45.27 | 45.60 | 44.53 | 44.71 | 1,614,028 | -0.77(-1.69%) |
Mar 17, 2021 | 45.83 | 46.11 | 45.17 | 45.48 | 1,647,411 | -0.18(-0.39%) |
Mar 16, 2021 | 46.27 | 46.32 | 45.61 | 45.66 | 2,082,985 | -0.86(-1.85%) |
Mar 15, 2021 | 45.60 | 46.52 | 45.47 | 46.52 | 2,200,581 | +1.14(+2.51%) |
Mar 12, 2021 | 45.07 | 45.44 | 44.72 | 45.38 | 1,950,700 | +0.28(+0.62%) |
Mar 11, 2021 | 45.45 | 45.67 | 44.98 | 45.10 | 1,453,566 | +0.13(+0.29%) |
Mar 10, 2021 | 44.70 | 45.06 | 44.38 | 44.97 | 2,344,175 | +0.33(+0.74%) |
Mar 09, 2021 | 45.10 | 45.46 | 44.64 | 44.64 | 1,545,309 | -0.36(-0.80%) |
Mar 08, 2021 | 45.55 | 45.58 | 44.60 | 45.00 | 1,984,129 | +0.12(+0.27%) |
Mar 05, 2021 | 45.31 | 45.60 | 44.29 | 44.88 | 1,827,400 | +0.25(+0.56%) |
Mar 04, 2021 | 44.58 | 45.40 | 43.90 | 44.63 | 2,345,225 | +0.60(+1.36%) |
Mar 03, 2021 | 44.00 | 45.04 | 43.87 | 44.03 | 1,653,050 | +0.41(+0.94%) |
Mar 02, 2021 | 43.01 | 43.78 | 42.78 | 43.62 | 1,076,510 | +0.65(+1.51%) |
Mar 01, 2021 | 42.23 | 43.42 | 42.12 | 42.97 | 2,378,633 | +1.30(+3.12%) |
Feb 26, 2021 | 42.40 | 42.51 | 41.45 | 41.67 | 1,752,200 | -0.91(-2.14%) |
Feb 25, 2021 | 43.95 | 44.00 | 42.04 | 42.58 | 1,967,652 | -1.28(-2.92%) |
Feb 24, 2021 | 43.41 | 43.89 | 42.81 | 43.86 | 2,067,471 | +0.77(+1.79%) |
Feb 23, 2021 | 43.40 | 43.59 | 41.80 | 43.09 | 2,454,105 | +0.51(+1.20%) |
Feb 22, 2021 | 41.86 | 43.41 | 41.71 | 42.58 | 3,277,097 | +1.09(+2.63%) |
Feb 19, 2021 | 40.50 | 41.72 | 40.34 | 41.49 | 1,531,300 | +1.15(+2.85%) |
Feb 18, 2021 | 41.60 | 41.78 | 40.30 | 40.34 | 3,411,294 | -1.44(-3.45%) |
Feb 17, 2021 | 41.75 | 41.94 | 41.08 | 41.78 | 1,336,214 | +0.14(+0.34%) |
Feb 16, 2021 | 42.16 | 42.43 | 41.60 | 41.64 | 1,370,353 | -0.05(-0.12%) |
Feb 12, 2021 | 40.71 | 41.80 | 40.55 | 41.69 | 2,064,900 | +0.93(+2.28%) |
Feb 11, 2021 | 41.08 | 41.25 | 40.52 | 40.76 | 1,916,512 | -0.36(-0.88%) |
Feb 10, 2021 | 41.35 | 41.41 | 40.54 | 41.12 | 1,953,308 | -0.05(-0.12%) |
Feb 09, 2021 | 40.66 | 41.21 | 40.18 | 41.17 | 1,926,156 | +0.57(+1.40%) |
Feb 08, 2021 | 40.85 | 40.91 | 39.93 | 40.60 | 2,142,604 | +0.01(+0.02%) |
Feb 05, 2021 | 40.84 | 41.20 | 40.28 | 40.59 | 1,456,800 | +0.08(+0.20%) |
Feb 04, 2021 | 41.25 | 41.50 | 40.31 | 40.51 | 2,118,345 | -1.87(-4.41%) |
Feb 03, 2021 | 41.75 | 42.73 | 40.85 | 42.38 | 3,549,741 | +0.66(+1.58%) |
Feb 02, 2021 | 44.24 | 44.44 | 41.51 | 41.72 | 3,946,230 | -2.02(-4.62%) |