Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.48 | 45.15 | 42.81 | 43.32 | 1,996,800 | -1.53(-3.41%) |
Apr 29, 2021 | 46.63 | 46.98 | 44.18 | 44.85 | 1,262,466 | -1.50(-3.24%) |
Apr 28, 2021 | 46.37 | 47.07 | 45.65 | 46.35 | 747,988 | +0.13(+0.28%) |
Apr 27, 2021 | 45.79 | 47.08 | 45.50 | 46.22 | 1,113,447 | +0.92(+2.03%) |
Apr 26, 2021 | 45.90 | 46.32 | 44.96 | 45.30 | 1,897,540 | +0.03(+0.07%) |
Apr 23, 2021 | 43.90 | 45.45 | 43.88 | 45.27 | 1,005,700 | +1.37(+3.12%) |
Apr 22, 2021 | 43.50 | 44.75 | 42.76 | 43.90 | 1,528,670 | +0.41(+0.94%) |
Apr 21, 2021 | 43.00 | 44.12 | 41.78 | 43.49 | 1,301,075 | +0.36(+0.83%) |
Apr 20, 2021 | 45.36 | 45.40 | 42.67 | 43.13 | 1,651,880 | -2.56(-5.60%) |
Apr 19, 2021 | 46.00 | 46.77 | 45.38 | 45.69 | 1,461,177 | -0.89(-1.91%) |
Apr 16, 2021 | 44.86 | 46.76 | 43.53 | 46.58 | 2,280,200 | +1.81(+4.04%) |
Apr 15, 2021 | 47.79 | 48.25 | 44.76 | 44.77 | 2,245,474 | -2.09(-4.46%) |
Apr 14, 2021 | 48.51 | 49.54 | 46.58 | 46.86 | 3,586,663 | -2.63(-5.31%) |
Apr 13, 2021 | 51.32 | 51.81 | 49.20 | 49.49 | 1,630,271 | -1.25(-2.46%) |
Apr 12, 2021 | 52.00 | 52.12 | 48.80 | 50.74 | 2,542,283 | -1.79(-3.41%) |
Apr 09, 2021 | 52.67 | 53.21 | 50.78 | 52.53 | 1,385,500 | +0.32(+0.61%) |
Apr 08, 2021 | 51.22 | 52.87 | 50.35 | 52.21 | 1,610,096 | +1.14(+2.23%) |
Apr 07, 2021 | 51.40 | 52.40 | 50.16 | 51.07 | 1,158,502 | -0.51(-0.99%) |
Apr 06, 2021 | 49.65 | 53.65 | 49.36 | 51.58 | 3,298,495 | +3.35(+6.95%) |
Apr 05, 2021 | 50.00 | 50.00 | 46.89 | 48.23 | 1,846,986 | -1.04(-2.11%) |
Apr 01, 2021 | 51.35 | 52.61 | 49.07 | 49.27 | 2,115,700 | -0.27(-0.55%) |
Mar 31, 2021 | 49.06 | 50.88 | 48.72 | 49.54 | 1,784,398 | +1.31(+2.72%) |
Mar 30, 2021 | 47.38 | 48.85 | 46.15 | 48.23 | 1,122,347 | +1.09(+2.31%) |
Mar 29, 2021 | 48.67 | 48.97 | 46.60 | 47.14 | 1,428,446 | -1.56(-3.20%) |
Mar 26, 2021 | 48.00 | 49.74 | 46.34 | 48.70 | 1,689,600 | +1.17(+2.46%) |
Mar 25, 2021 | 45.21 | 48.44 | 44.06 | 47.53 | 2,059,171 | +1.05(+2.26%) |
Mar 24, 2021 | 51.17 | 51.45 | 46.39 | 46.48 | 2,509,327 | -4.06(-8.03%) |
Mar 23, 2021 | 52.27 | 53.54 | 49.65 | 50.54 | 2,402,682 | -2.04(-3.88%) |
Mar 22, 2021 | 51.68 | 53.31 | 51.32 | 52.58 | 1,355,215 | +0.61(+1.17%) |
Mar 19, 2021 | 52.78 | 53.91 | 51.20 | 51.97 | 2,523,000 | -0.51(-0.97%) |
Mar 18, 2021 | 54.00 | 55.06 | 52.34 | 52.48 | 1,996,002 | -2.28(-4.16%) |
Mar 17, 2021 | 53.80 | 55.91 | 53.17 | 54.76 | 2,384,791 | -1.57(-2.79%) |
Mar 16, 2021 | 59.40 | 59.75 | 54.75 | 56.33 | 3,028,106 | -3.40(-5.69%) |
Mar 15, 2021 | 54.87 | 60.41 | 54.67 | 59.73 | 4,738,846 | +5.86(+10.88%) |
Mar 12, 2021 | 49.17 | 54.12 | 48.75 | 53.87 | 2,777,400 | +2.94(+5.77%) |
Mar 11, 2021 | 49.70 | 51.55 | 48.25 | 50.93 | 3,915,668 | +2.46(+5.08%) |
Mar 10, 2021 | 50.99 | 51.43 | 47.85 | 48.47 | 5,658,635 | -0.76(-1.54%) |
Mar 09, 2021 | 52.26 | 53.44 | 47.51 | 49.23 | 16,347,528 | -19.29(-28.15%) |
Mar 08, 2021 | 73.29 | 75.79 | 66.97 | 68.52 | 5,049,245 | -4.48(-6.14%) |
Mar 05, 2021 | 70.17 | 73.20 | 62.70 | 73.00 | 3,305,500 | +3.10(+4.43%) |
Mar 04, 2021 | 70.55 | 73.50 | 65.10 | 69.90 | 2,670,777 | -2.67(-3.68%) |
Mar 03, 2021 | 77.93 | 77.93 | 70.22 | 72.57 | 1,570,694 | -4.72(-6.11%) |
Mar 02, 2021 | 81.30 | 81.81 | 76.63 | 77.29 | 1,145,065 | -4.31(-5.28%) |
Mar 01, 2021 | 78.80 | 82.18 | 77.33 | 81.60 | 2,177,038 | +5.29(+6.93%) |
Feb 26, 2021 | 69.77 | 76.81 | 69.43 | 76.31 | 2,522,600 | +6.37(+9.11%) |
Feb 25, 2021 | 73.00 | 76.96 | 68.50 | 69.94 | 1,782,960 | -2.45(-3.38%) |
Feb 24, 2021 | 73.13 | 73.21 | 67.70 | 72.39 | 1,525,915 | -0.17(-0.23%) |
Feb 23, 2021 | 71.18 | 73.77 | 64.57 | 72.56 | 2,238,047 | -2.21(-2.96%) |
Feb 22, 2021 | 76.62 | 78.11 | 73.01 | 74.77 | 1,897,854 | -4.85(-6.09%) |
Feb 19, 2021 | 77.27 | 80.83 | 77.27 | 79.62 | 2,201,700 | +2.83(+3.69%) |
Feb 18, 2021 | 77.08 | 78.60 | 75.10 | 76.79 | 1,238,432 | -2.06(-2.61%) |
Feb 17, 2021 | 81.93 | 83.00 | 75.51 | 78.85 | 2,158,152 | -5.55(-6.58%) |
Feb 16, 2021 | 85.04 | 87.97 | 81.46 | 84.40 | 1,433,347 | -0.66(-0.78%) |
Feb 12, 2021 | 85.65 | 87.87 | 83.67 | 85.06 | 1,136,300 | -0.80(-0.93%) |
Feb 11, 2021 | 86.60 | 90.68 | 84.27 | 85.86 | 1,640,331 | +0.07(+0.08%) |
Feb 10, 2021 | 85.25 | 88.66 | 80.64 | 85.79 | 2,031,143 | +1.47(+1.74%) |
Feb 09, 2021 | 80.42 | 85.70 | 78.83 | 84.32 | 1,705,501 | +3.59(+4.45%) |
Feb 08, 2021 | 83.62 | 86.99 | 80.01 | 80.73 | 1,842,213 | -1.33(-1.62%) |
Feb 05, 2021 | 83.96 | 84.50 | 81.01 | 82.06 | 1,731,100 | -1.54(-1.84%) |
Feb 04, 2021 | 78.59 | 84.56 | 76.01 | 83.60 | 2,619,297 | +6.45(+8.36%) |
Feb 03, 2021 | 80.38 | 81.53 | 76.60 | 77.15 | 2,080,652 | -2.04(-2.58%) |
Feb 02, 2021 | 85.23 | 85.53 | 76.55 | 79.19 | 3,689,148 | -5.77(-6.79%) |