Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.91 | 46.40 | 45.60 | 45.79 | 1,632,258 | -0.66(-1.43%) |
Apr 29, 2021 | 47.58 | 47.96 | 46.40 | 46.45 | 2,436,192 | -0.80(-1.70%) |
Apr 28, 2021 | 46.33 | 47.47 | 45.88 | 47.25 | 3,351,518 | +0.67(+1.44%) |
Apr 27, 2021 | 45.70 | 46.69 | 45.50 | 46.58 | 1,771,377 | +0.94(+2.05%) |
Apr 26, 2021 | 45.91 | 46.23 | 45.53 | 45.65 | 2,268,503 | +0.20(+0.44%) |
Apr 23, 2021 | 44.37 | 45.52 | 44.19 | 45.45 | 3,190,779 | -0.06(-0.12%) |
Apr 22, 2021 | 44.94 | 45.62 | 44.30 | 45.50 | 2,813,465 | +0.56(+1.24%) |
Apr 21, 2021 | 43.78 | 45.03 | 43.27 | 44.94 | 2,677,862 | +1.22(+2.79%) |
Apr 20, 2021 | 42.40 | 44.99 | 42.22 | 43.72 | 7,235,285 | +1.80(+4.29%) |
Apr 19, 2021 | 42.57 | 43.96 | 41.28 | 41.92 | 18,418,268 | +3.70(+9.68%) |
Apr 16, 2021 | 38.57 | 39.05 | 38.07 | 38.22 | 2,306,564 | -0.06(-0.15%) |
Apr 15, 2021 | 38.57 | 38.88 | 37.56 | 38.28 | 2,655,630 | -0.27(-0.69%) |
Apr 14, 2021 | 39.96 | 40.88 | 38.34 | 38.55 | 4,807,574 | -0.27(-0.68%) |
Apr 13, 2021 | 39.45 | 39.78 | 38.60 | 38.81 | 1,839,837 | -0.90(-2.26%) |
Apr 12, 2021 | 39.78 | 39.85 | 39.09 | 39.71 | 1,346,278 | -0.09(-0.24%) |
Apr 09, 2021 | 39.70 | 40.69 | 39.39 | 39.80 | 2,343,327 | +1.38(+3.60%) |
Apr 08, 2021 | 38.38 | 38.56 | 37.67 | 38.42 | 938,426 | +0.06(+0.15%) |
Apr 07, 2021 | 38.45 | 38.85 | 38.20 | 38.37 | 991,042 | -0.40(-1.03%) |
Apr 06, 2021 | 38.36 | 39.39 | 38.17 | 38.76 | 1,480,957 | +0.19(+0.49%) |
Apr 05, 2021 | 38.00 | 38.70 | 37.79 | 38.57 | 1,971,266 | +0.75(+1.98%) |
Apr 01, 2021 | 38.06 | 38.22 | 37.01 | 37.83 | 1,628,666 | -0.13(-0.35%) |
Mar 31, 2021 | 38.23 | 38.62 | 37.58 | 37.96 | 3,893,053 | +2.43(+6.85%) |
Mar 30, 2021 | 34.61 | 35.64 | 34.59 | 35.53 | 1,447,767 | +0.94(+2.71%) |
Mar 29, 2021 | 34.21 | 35.08 | 34.17 | 34.59 | 1,657,706 | +0.13(+0.38%) |
Mar 26, 2021 | 33.53 | 34.51 | 33.45 | 34.46 | 1,469,360 | +0.95(+2.82%) |
Mar 25, 2021 | 31.21 | 33.74 | 31.11 | 33.51 | 2,546,443 | +1.84(+5.80%) |
Mar 24, 2021 | 32.64 | 33.05 | 31.56 | 31.67 | 2,572,926 | -0.47(-1.47%) |
Mar 23, 2021 | 33.13 | 33.38 | 31.85 | 32.15 | 1,752,809 | -1.24(-3.71%) |
Mar 22, 2021 | 33.37 | 33.88 | 33.02 | 33.39 | 1,560,484 | +0.02(+0.06%) |
Mar 19, 2021 | 34.03 | 34.21 | 33.04 | 33.37 | 2,768,849 | -0.80(-2.35%) |
Mar 18, 2021 | 34.71 | 35.34 | 34.05 | 34.17 | 1,116,030 | -0.76(-2.17%) |
Mar 17, 2021 | 34.74 | 35.07 | 34.02 | 34.93 | 1,393,153 | +0.17(+0.49%) |
Mar 16, 2021 | 35.73 | 36.05 | 34.74 | 34.76 | 1,215,730 | -1.05(-2.93%) |
Mar 15, 2021 | 36.87 | 36.97 | 35.46 | 35.81 | 2,523,511 | -0.83(-2.27%) |
Mar 12, 2021 | 34.84 | 36.75 | 34.84 | 36.64 | 2,055,456 | +1.71(+4.91%) |
Mar 11, 2021 | 34.43 | 35.36 | 34.09 | 34.93 | 1,310,900 | +0.67(+1.96%) |
Mar 10, 2021 | 34.83 | 34.86 | 34.08 | 34.26 | 1,673,438 | +0.05(+0.14%) |
Mar 09, 2021 | 34.99 | 35.13 | 33.80 | 34.21 | 1,518,416 | -0.66(-1.90%) |
Mar 08, 2021 | 33.33 | 35.18 | 33.33 | 34.87 | 2,284,807 | +1.77(+5.35%) |
Mar 05, 2021 | 33.85 | 34.22 | 31.85 | 33.10 | 2,681,801 | -0.14(-0.43%) |
Mar 04, 2021 | 34.31 | 34.72 | 32.57 | 33.24 | 2,050,601 | -1.33(-3.86%) |
Mar 03, 2021 | 34.39 | 35.48 | 34.17 | 34.58 | 1,599,455 | +0.46(+1.36%) |
Mar 02, 2021 | 34.32 | 34.68 | 33.73 | 34.12 | 1,338,218 | -0.09(-0.25%) |
Mar 01, 2021 | 34.12 | 34.91 | 33.87 | 34.20 | 1,237,479 | +0.58(+1.72%) |
Feb 26, 2021 | 33.28 | 34.05 | 32.60 | 33.62 | 1,189,236 | +0.16(+0.48%) |
Feb 25, 2021 | 35.08 | 35.52 | 33.27 | 33.46 | 1,727,038 | -1.83(-5.18%) |
Feb 24, 2021 | 34.23 | 35.48 | 33.76 | 35.29 | 1,992,575 | +1.35(+3.97%) |
Feb 23, 2021 | 33.08 | 33.94 | 32.10 | 33.94 | 2,027,715 | +0.47(+1.41%) |
Feb 22, 2021 | 33.79 | 34.47 | 33.43 | 33.47 | 1,936,766 | -0.43(-1.28%) |
Feb 19, 2021 | 33.54 | 34.15 | 33.34 | 33.91 | 1,236,444 | +0.84(+2.54%) |
Feb 18, 2021 | 32.99 | 33.78 | 32.85 | 33.07 | 1,778,852 | +0.08(+0.26%) |
Feb 17, 2021 | 33.51 | 33.74 | 32.80 | 32.98 | 1,607,125 | -0.96(-2.83%) |
Feb 16, 2021 | 34.74 | 34.91 | 33.74 | 33.94 | 1,974,771 | -0.33(-0.96%) |
Feb 12, 2021 | 33.28 | 34.61 | 33.28 | 34.27 | 1,517,151 | +0.71(+2.11%) |
Feb 11, 2021 | 33.64 | 34.09 | 33.07 | 33.57 | 3,739,480 | +0.02(+0.06%) |
Feb 10, 2021 | 34.22 | 34.73 | 33.46 | 33.55 | 2,473,236 | -0.75(-2.20%) |
Feb 09, 2021 | 33.41 | 34.81 | 32.82 | 34.30 | 3,217,311 | +0.90(+2.68%) |
Feb 08, 2021 | 32.52 | 33.56 | 32.28 | 33.41 | 3,930,219 | +1.65(+5.19%) |
Feb 05, 2021 | 30.60 | 32.82 | 29.95 | 31.76 | 8,306,405 | +1.54(+5.08%) |
Feb 04, 2021 | 31.02 | 31.11 | 30.03 | 30.22 | 5,676,477 | -0.90(-2.88%) |
Feb 03, 2021 | 31.66 | 32.23 | 30.48 | 31.12 | 6,820,392 | -0.24(-0.75%) |
Feb 02, 2021 | 32.13 | 33.74 | 29.41 | 31.35 | 15,298,430 | -6.49(-17.16%) |