Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.36 | 45.16 | 44.36 | 44.89 | 9,932,418 | +0.30(+0.68%) |
Apr 29, 2021 | 44.21 | 44.83 | 44.06 | 44.59 | 4,736,228 | +0.29(+0.65%) |
Apr 28, 2021 | 44.41 | 44.74 | 44.24 | 44.30 | 3,790,238 | -0.09(-0.21%) |
Apr 27, 2021 | 44.59 | 44.92 | 44.33 | 44.39 | 4,846,071 | -0.19(-0.42%) |
Apr 26, 2021 | 44.70 | 44.78 | 44.20 | 44.58 | 4,200,700 | -0.25(-0.55%) |
Apr 23, 2021 | 44.70 | 45.03 | 44.24 | 44.82 | 5,027,304 | +0.37(+0.84%) |
Apr 22, 2021 | 45.63 | 45.69 | 44.40 | 44.45 | 6,301,879 | -1.24(-2.72%) |
Apr 21, 2021 | 45.14 | 45.71 | 44.91 | 45.69 | 4,578,673 | +0.60(+1.33%) |
Apr 20, 2021 | 45.21 | 45.32 | 44.58 | 45.09 | 3,709,593 | -0.38(-0.84%) |
Apr 19, 2021 | 45.10 | 45.57 | 44.65 | 45.47 | 4,924,945 | +0.41(+0.92%) |
Apr 16, 2021 | 45.69 | 45.87 | 45.02 | 45.06 | 5,612,114 | -0.36(-0.78%) |
Apr 15, 2021 | 46.24 | 46.24 | 45.34 | 45.42 | 7,775,753 | -0.63(-1.38%) |
Apr 14, 2021 | 46.30 | 46.61 | 45.74 | 46.05 | 5,381,680 | -0.11(-0.24%) |
Apr 13, 2021 | 46.11 | 46.31 | 45.45 | 46.16 | 5,283,909 | -0.08(-0.18%) |
Apr 12, 2021 | 45.93 | 46.54 | 45.75 | 46.24 | 4,522,185 | +0.44(+0.96%) |
Apr 09, 2021 | 46.31 | 46.60 | 45.58 | 45.80 | 6,281,143 | -0.52(-1.11%) |
Apr 08, 2021 | 46.69 | 46.83 | 46.06 | 46.32 | 6,953,506 | -0.67(-1.42%) |
Apr 07, 2021 | 46.94 | 47.56 | 46.85 | 46.99 | 5,104,765 | -0.10(-0.22%) |
Apr 06, 2021 | 47.75 | 48.23 | 46.95 | 47.09 | 5,685,175 | -0.93(-1.94%) |
Apr 05, 2021 | 46.40 | 48.17 | 46.40 | 48.02 | 7,264,933 | +1.73(+3.74%) |
Apr 01, 2021 | 46.13 | 46.89 | 44.93 | 46.29 | 10,228,490 | -0.13(-0.27%) |
Mar 31, 2021 | 45.86 | 48.00 | 45.66 | 46.41 | 15,932,127 | +1.62(+3.62%) |
Mar 30, 2021 | 44.43 | 45.03 | 44.16 | 44.79 | 9,246,758 | +0.11(+0.25%) |
Mar 29, 2021 | 44.05 | 44.79 | 43.67 | 44.68 | 6,085,010 | +0.69(+1.58%) |
Mar 26, 2021 | 43.88 | 44.65 | 43.25 | 43.99 | 6,372,579 | +0.27(+0.62%) |
Mar 25, 2021 | 43.06 | 43.86 | 42.52 | 43.72 | 6,902,649 | -0.06(-0.14%) |
Mar 24, 2021 | 44.52 | 45.09 | 43.75 | 43.77 | 7,302,489 | -0.21(-0.48%) |
Mar 23, 2021 | 44.49 | 44.65 | 43.77 | 43.99 | 4,161,609 | -0.91(-2.03%) |
Mar 22, 2021 | 44.45 | 44.92 | 43.97 | 44.90 | 3,930,361 | +0.48(+1.08%) |
Mar 19, 2021 | 44.81 | 45.30 | 44.29 | 44.42 | 13,442,576 | -0.14(-0.30%) |
Mar 18, 2021 | 45.35 | 45.60 | 44.42 | 44.55 | 5,655,649 | -1.18(-2.59%) |
Mar 17, 2021 | 46.07 | 46.07 | 44.58 | 45.74 | 6,814,732 | -0.52(-1.11%) |
Mar 16, 2021 | 46.50 | 47.44 | 46.08 | 46.25 | 8,294,968 | -0.29(-0.62%) |
Mar 15, 2021 | 45.25 | 46.68 | 45.18 | 46.54 | 10,875,148 | +1.56(+3.46%) |
Mar 12, 2021 | 43.53 | 45.18 | 43.41 | 44.98 | 8,893,624 | +1.43(+3.28%) |
Mar 11, 2021 | 42.79 | 43.77 | 42.50 | 43.56 | 8,661,264 | +0.85(+1.98%) |
Mar 10, 2021 | 41.41 | 42.91 | 41.12 | 42.71 | 7,174,205 | +1.74(+4.25%) |
Mar 09, 2021 | 41.10 | 41.33 | 40.46 | 40.97 | 6,662,457 | -0.02(-0.04%) |
Mar 08, 2021 | 39.79 | 41.12 | 39.70 | 40.99 | 6,043,962 | +1.08(+2.71%) |
Mar 05, 2021 | 39.82 | 40.14 | 39.29 | 39.90 | 7,312,604 | +0.29(+0.73%) |
Mar 04, 2021 | 40.24 | 40.66 | 39.15 | 39.62 | 6,162,903 | -0.65(-1.62%) |
Mar 03, 2021 | 39.87 | 40.54 | 39.78 | 40.27 | 5,401,020 | +0.16(+0.40%) |
Mar 02, 2021 | 40.29 | 40.53 | 39.87 | 40.11 | 4,898,777 | -0.35(-0.86%) |
Mar 01, 2021 | 40.93 | 41.03 | 40.21 | 40.45 | 6,488,308 | -0.07(-0.17%) |
Feb 26, 2021 | 41.06 | 41.08 | 40.20 | 40.52 | 11,154,439 | -0.29(-0.70%) |
Feb 25, 2021 | 41.48 | 42.18 | 40.68 | 40.81 | 6,272,146 | -0.76(-1.83%) |
Feb 24, 2021 | 40.82 | 41.63 | 40.56 | 41.57 | 5,046,283 | +0.64(+1.57%) |
Feb 23, 2021 | 41.09 | 41.13 | 40.42 | 40.93 | 5,683,112 | -0.38(-0.92%) |
Feb 22, 2021 | 41.21 | 41.57 | 40.92 | 41.31 | 5,177,635 | +0.00(+0.00%) |
Feb 19, 2021 | 41.44 | 41.85 | 41.26 | 41.31 | 4,222,954 | -0.05(-0.12%) |
Feb 18, 2021 | 41.32 | 41.80 | 40.99 | 41.36 | 5,512,866 | -0.15(-0.35%) |
Feb 17, 2021 | 40.85 | 41.63 | 40.70 | 41.50 | 5,874,075 | +0.35(+0.85%) |
Feb 16, 2021 | 42.21 | 42.48 | 40.97 | 41.15 | 7,226,475 | -1.04(-2.46%) |
Feb 12, 2021 | 42.01 | 42.46 | 41.87 | 42.19 | 3,392,169 | +0.22(+0.52%) |
Feb 11, 2021 | 43.32 | 43.38 | 41.55 | 41.97 | 7,049,736 | -1.25(-2.89%) |
Feb 10, 2021 | 42.24 | 43.27 | 41.92 | 43.22 | 8,479,644 | +1.35(+3.22%) |
Feb 09, 2021 | 41.73 | 42.33 | 41.49 | 41.87 | 6,248,538 | +0.06(+0.14%) |
Feb 08, 2021 | 41.77 | 42.02 | 41.33 | 41.81 | 4,454,637 | +0.10(+0.24%) |
Feb 05, 2021 | 41.58 | 41.87 | 41.23 | 41.71 | 5,126,645 | +0.45(+1.10%) |
Feb 04, 2021 | 40.98 | 41.47 | 40.62 | 41.26 | 4,149,005 | +0.31(+0.76%) |
Feb 03, 2021 | 40.46 | 41.23 | 40.21 | 40.95 | 6,211,132 | +0.39(+0.95%) |
Feb 02, 2021 | 41.23 | 41.24 | 40.00 | 40.56 | 6,582,305 | -0.33(-0.80%) |