Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.52 | 49.97 | 48.39 | 48.67 | 1,991,900 | -1.30(-2.60%) |
Apr 29, 2021 | 49.95 | 50.51 | 49.14 | 49.97 | 1,587,948 | +0.92(+1.88%) |
Apr 28, 2021 | 49.81 | 49.87 | 48.85 | 49.05 | 1,126,526 | -0.91(-1.82%) |
Apr 27, 2021 | 49.87 | 50.83 | 49.53 | 49.96 | 1,338,073 | +0.36(+0.73%) |
Apr 26, 2021 | 49.19 | 49.83 | 49.02 | 49.60 | 1,791,015 | +0.83(+1.70%) |
Apr 23, 2021 | 48.16 | 49.13 | 47.78 | 48.77 | 1,373,900 | +1.01(+2.11%) |
Apr 22, 2021 | 48.44 | 48.96 | 47.23 | 47.76 | 1,977,176 | -0.41(-0.85%) |
Apr 21, 2021 | 47.47 | 48.41 | 47.30 | 48.17 | 1,536,984 | +0.46(+0.96%) |
Apr 20, 2021 | 49.47 | 49.97 | 46.98 | 47.71 | 1,907,254 | -2.10(-4.22%) |
Apr 19, 2021 | 50.00 | 50.48 | 49.03 | 49.81 | 1,900,557 | +0.00(+0.00%) |
Apr 16, 2021 | 49.22 | 50.19 | 49.04 | 49.81 | 2,575,200 | +1.31(+2.70%) |
Apr 15, 2021 | 48.06 | 48.88 | 48.06 | 48.50 | 1,634,518 | +0.68(+1.42%) |
Apr 14, 2021 | 48.24 | 48.89 | 47.70 | 47.82 | 2,180,586 | -0.50(-1.03%) |
Apr 13, 2021 | 49.19 | 49.34 | 47.40 | 48.32 | 1,338,459 | -0.98(-1.99%) |
Apr 12, 2021 | 48.90 | 49.62 | 48.25 | 49.30 | 1,714,954 | +0.70(+1.45%) |
Apr 09, 2021 | 47.18 | 48.81 | 47.12 | 48.59 | 1,428,800 | +1.25(+2.65%) |
Apr 08, 2021 | 47.25 | 47.50 | 46.26 | 47.34 | 977,352 | +0.39(+0.83%) |
Apr 07, 2021 | 48.10 | 48.22 | 46.77 | 46.95 | 1,720,118 | -1.10(-2.29%) |
Apr 06, 2021 | 48.03 | 48.38 | 47.36 | 48.05 | 1,316,616 | +0.47(+0.99%) |
Apr 05, 2021 | 48.71 | 49.04 | 47.14 | 47.58 | 1,481,613 | +0.21(+0.44%) |
Apr 01, 2021 | 46.76 | 48.06 | 46.68 | 47.37 | 2,863,500 | +1.00(+2.16%) |
Mar 31, 2021 | 46.26 | 47.01 | 46.00 | 46.37 | 1,932,612 | +0.46(+1.00%) |
Mar 30, 2021 | 44.64 | 45.94 | 44.34 | 45.91 | 1,223,518 | +1.15(+2.57%) |
Mar 29, 2021 | 46.94 | 46.94 | 44.32 | 44.76 | 1,869,948 | -1.86(-3.99%) |
Mar 26, 2021 | 44.77 | 46.69 | 43.75 | 46.62 | 2,628,600 | +2.57(+5.83%) |
Mar 25, 2021 | 42.01 | 44.35 | 41.10 | 44.05 | 1,810,695 | +1.68(+3.97%) |
Mar 24, 2021 | 42.85 | 44.27 | 42.36 | 42.37 | 2,604,855 | +0.09(+0.21%) |
Mar 23, 2021 | 44.35 | 44.40 | 42.11 | 42.28 | 3,385,172 | -2.59(-5.77%) |
Mar 22, 2021 | 46.06 | 46.34 | 44.44 | 44.87 | 1,639,573 | -1.03(-2.24%) |
Mar 19, 2021 | 45.79 | 46.35 | 44.27 | 45.90 | 5,608,100 | +0.22(+0.48%) |
Mar 18, 2021 | 47.25 | 47.60 | 45.64 | 45.68 | 1,385,977 | -1.82(-3.83%) |
Mar 17, 2021 | 45.74 | 47.74 | 45.24 | 47.50 | 2,475,129 | +1.70(+3.71%) |
Mar 16, 2021 | 46.65 | 47.07 | 45.35 | 45.80 | 1,481,867 | -1.23(-2.60%) |
Mar 15, 2021 | 46.87 | 47.26 | 45.51 | 47.02 | 2,205,394 | +0.28(+0.61%) |
Mar 12, 2021 | 46.52 | 47.44 | 46.23 | 46.74 | 1,660,100 | -0.31(-0.66%) |
Mar 11, 2021 | 47.40 | 47.49 | 46.19 | 47.05 | 1,608,219 | -0.03(-0.06%) |
Mar 10, 2021 | 45.24 | 47.31 | 45.11 | 47.08 | 2,008,155 | +2.26(+5.04%) |
Mar 09, 2021 | 45.06 | 45.46 | 44.64 | 44.82 | 1,428,157 | +0.49(+1.11%) |
Mar 08, 2021 | 43.82 | 44.75 | 43.33 | 44.33 | 2,071,389 | +0.81(+1.86%) |
Mar 05, 2021 | 42.74 | 43.66 | 40.55 | 43.52 | 2,764,000 | +1.20(+2.84%) |
Mar 04, 2021 | 43.09 | 43.39 | 41.10 | 42.32 | 2,529,753 | -0.93(-2.15%) |
Mar 03, 2021 | 43.95 | 44.24 | 42.55 | 43.25 | 2,025,884 | -0.46(-1.05%) |
Mar 02, 2021 | 44.62 | 44.62 | 43.44 | 43.71 | 2,204,588 | -1.13(-2.52%) |
Mar 01, 2021 | 44.63 | 45.92 | 43.27 | 44.84 | 2,637,056 | +1.58(+3.64%) |
Feb 26, 2021 | 41.18 | 44.71 | 40.68 | 43.27 | 3,564,300 | +2.66(+6.54%) |
Feb 25, 2021 | 42.13 | 42.26 | 40.23 | 40.61 | 2,006,449 | -1.79(-4.22%) |
Feb 24, 2021 | 41.89 | 42.54 | 40.87 | 42.40 | 2,676,841 | +0.67(+1.61%) |
Feb 23, 2021 | 41.09 | 42.08 | 39.20 | 41.73 | 1,722,007 | +0.35(+0.85%) |
Feb 22, 2021 | 40.61 | 42.09 | 40.22 | 41.38 | 1,689,023 | +0.47(+1.15%) |
Feb 19, 2021 | 40.50 | 41.62 | 40.16 | 40.91 | 1,698,800 | +0.86(+2.15%) |
Feb 18, 2021 | 40.96 | 41.27 | 39.70 | 40.05 | 2,050,758 | -1.17(-2.84%) |
Feb 17, 2021 | 41.41 | 41.66 | 40.64 | 41.22 | 1,335,176 | -0.49(-1.17%) |
Feb 16, 2021 | 43.72 | 43.96 | 41.50 | 41.71 | 1,473,214 | -1.71(-3.94%) |
Feb 12, 2021 | 43.08 | 44.13 | 42.85 | 43.42 | 1,151,900 | +0.00(+0.00%) |
Feb 11, 2021 | 43.15 | 43.49 | 42.42 | 43.42 | 1,445,975 | +0.73(+1.71%) |
Feb 10, 2021 | 43.58 | 43.83 | 42.12 | 42.69 | 1,324,488 | -0.80(-1.84%) |
Feb 09, 2021 | 43.26 | 43.99 | 42.61 | 43.49 | 1,719,841 | +0.08(+0.18%) |
Feb 08, 2021 | 42.86 | 43.77 | 42.55 | 43.41 | 1,995,425 | +0.82(+1.93%) |
Feb 05, 2021 | 41.96 | 42.63 | 41.40 | 42.59 | 1,988,700 | +1.04(+2.50%) |
Feb 04, 2021 | 40.28 | 41.60 | 40.09 | 41.55 | 1,479,666 | +1.18(+2.92%) |
Feb 03, 2021 | 39.81 | 40.87 | 39.51 | 40.37 | 1,469,170 | +0.41(+1.03%) |
Feb 02, 2021 | 40.14 | 40.24 | 39.03 | 39.96 | 1,122,898 | +0.54(+1.37%) |