Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.48 | 50.68 | 49.17 | 49.30 | 16,468,939 | +1.58(+3.31%) |
Apr 29, 2021 | 48.54 | 48.56 | 47.06 | 47.72 | 12,194,459 | -0.66(-1.36%) |
Apr 28, 2021 | 48.64 | 48.86 | 48.24 | 48.38 | 8,768,571 | -0.27(-0.55%) |
Apr 27, 2021 | 49.05 | 49.06 | 48.59 | 48.65 | 8,980,529 | +0.00(+0.00%) |
Apr 26, 2021 | 48.72 | 48.75 | 48.29 | 48.65 | 6,945,275 | +0.10(+0.21%) |
Apr 23, 2021 | 48.99 | 49.01 | 48.45 | 48.54 | 7,062,761 | -0.42(-0.85%) |
Apr 22, 2021 | 49.30 | 49.32 | 48.70 | 48.96 | 10,158,091 | -0.37(-0.75%) |
Apr 21, 2021 | 49.16 | 49.39 | 48.94 | 49.33 | 12,306,274 | +0.78(+1.61%) |
Apr 20, 2021 | 48.39 | 48.63 | 48.26 | 48.55 | 15,008,283 | +0.59(+1.24%) |
Apr 19, 2021 | 47.97 | 48.13 | 47.61 | 47.96 | 17,354,492 | +0.83(+1.75%) |
Apr 16, 2021 | 47.19 | 47.38 | 47.01 | 47.13 | 23,862,844 | -0.08(-0.18%) |
Apr 15, 2021 | 47.13 | 47.64 | 47.00 | 47.22 | 14,966,892 | +0.92(+1.99%) |
Apr 14, 2021 | 46.48 | 46.74 | 46.20 | 46.30 | 12,771,610 | +0.60(+1.32%) |
Apr 13, 2021 | 45.71 | 46.07 | 45.48 | 45.69 | 8,325,843 | -0.21(-0.47%) |
Apr 12, 2021 | 46.29 | 46.37 | 45.86 | 45.91 | 8,494,523 | -0.48(-1.04%) |
Apr 09, 2021 | 46.58 | 46.59 | 46.15 | 46.39 | 8,000,967 | +0.41(+0.89%) |
Apr 08, 2021 | 46.14 | 46.26 | 45.91 | 45.98 | 11,154,156 | +1.00(+2.23%) |
Apr 07, 2021 | 45.57 | 45.63 | 44.83 | 44.98 | 10,192,423 | -0.74(-1.63%) |
Apr 06, 2021 | 45.93 | 46.15 | 45.66 | 45.72 | 7,672,697 | -0.29(-0.63%) |
Apr 05, 2021 | 45.90 | 46.26 | 45.89 | 46.01 | 5,698,849 | +0.00(+0.00%) |
Apr 01, 2021 | 46.08 | 46.25 | 45.82 | 46.01 | 6,414,683 | -0.18(-0.38%) |
Mar 31, 2021 | 46.48 | 46.57 | 46.17 | 46.18 | 7,199,426 | -0.23(-0.50%) |
Mar 30, 2021 | 46.58 | 46.60 | 46.16 | 46.42 | 7,627,235 | -0.78(-1.65%) |
Mar 29, 2021 | 46.96 | 47.43 | 46.89 | 47.20 | 9,314,030 | +0.16(+0.34%) |
Mar 26, 2021 | 46.04 | 47.07 | 45.96 | 47.04 | 10,450,423 | +0.87(+1.89%) |
Mar 25, 2021 | 45.45 | 46.25 | 45.34 | 46.17 | 7,320,600 | +0.85(+1.87%) |
Mar 24, 2021 | 45.64 | 45.79 | 45.29 | 45.32 | 6,977,352 | -0.57(-1.23%) |
Mar 23, 2021 | 46.40 | 46.64 | 45.66 | 45.89 | 11,725,117 | -1.67(-3.52%) |
Mar 22, 2021 | 46.43 | 47.57 | 46.32 | 47.56 | 10,863,544 | +1.85(+4.04%) |
Mar 19, 2021 | 45.72 | 45.96 | 45.41 | 45.71 | 7,308,428 | -0.11(-0.24%) |
Mar 18, 2021 | 45.95 | 46.42 | 45.78 | 45.82 | 10,541,271 | -0.69(-1.48%) |
Mar 17, 2021 | 46.26 | 46.56 | 45.60 | 46.51 | 13,997,864 | +0.02(+0.04%) |
Mar 16, 2021 | 46.40 | 46.88 | 46.31 | 46.49 | 18,050,420 | +1.19(+2.62%) |
Mar 15, 2021 | 45.13 | 45.31 | 44.71 | 45.30 | 11,463,466 | +0.33(+0.72%) |
Mar 12, 2021 | 44.84 | 45.12 | 44.48 | 44.98 | 9,602,431 | -0.23(-0.51%) |
Mar 11, 2021 | 45.47 | 45.77 | 45.14 | 45.21 | 13,613,918 | -1.06(-2.29%) |
Mar 10, 2021 | 46.63 | 46.71 | 46.17 | 46.27 | 13,701,829 | +0.50(+1.10%) |
Mar 09, 2021 | 45.89 | 46.33 | 45.58 | 45.77 | 16,727,871 | +1.00(+2.24%) |
Mar 08, 2021 | 44.35 | 45.02 | 44.27 | 44.76 | 12,652,166 | +0.12(+0.27%) |
Mar 05, 2021 | 44.19 | 44.70 | 43.80 | 44.64 | 12,030,033 | +0.77(+1.76%) |
Mar 04, 2021 | 44.21 | 44.54 | 43.18 | 43.87 | 17,189,094 | +0.07(+0.15%) |
Mar 03, 2021 | 44.25 | 44.25 | 43.52 | 43.81 | 15,104,646 | -0.53(-1.19%) |
Mar 02, 2021 | 44.96 | 44.99 | 44.28 | 44.34 | 15,349,658 | -0.33(-0.75%) |
Mar 01, 2021 | 45.01 | 45.22 | 44.66 | 44.67 | 12,245,246 | -0.27(-0.60%) |
Feb 26, 2021 | 45.38 | 45.44 | 44.57 | 44.94 | 9,205,618 | -0.49(-1.08%) |
Feb 25, 2021 | 46.31 | 46.32 | 45.28 | 45.43 | 13,773,200 | -0.22(-0.49%) |
Feb 24, 2021 | 45.25 | 45.86 | 45.12 | 45.66 | 13,405,710 | +0.72(+1.60%) |
Feb 23, 2021 | 46.20 | 46.27 | 44.85 | 44.94 | 15,941,410 | -1.15(-2.49%) |
Feb 22, 2021 | 46.17 | 46.30 | 45.89 | 46.08 | 11,821,370 | -0.02(-0.04%) |
Feb 19, 2021 | 46.59 | 46.62 | 46.06 | 46.10 | 7,566,776 | -0.83(-1.77%) |
Feb 18, 2021 | 46.92 | 47.37 | 46.85 | 46.93 | 10,714,087 | +0.05(+0.10%) |
Feb 17, 2021 | 46.52 | 47.20 | 46.34 | 46.89 | 10,440,348 | +0.51(+1.10%) |
Feb 16, 2021 | 46.49 | 46.71 | 46.11 | 46.38 | 9,678,863 | -0.73(-1.55%) |
Feb 12, 2021 | 46.41 | 47.15 | 46.29 | 47.10 | 13,010,619 | +1.46(+3.19%) |
Feb 11, 2021 | 45.87 | 45.96 | 45.20 | 45.65 | 14,557,036 | +0.11(+0.24%) |
Feb 10, 2021 | 46.28 | 46.33 | 45.35 | 45.54 | 10,584,224 | -0.40(-0.87%) |
Feb 09, 2021 | 45.71 | 46.14 | 45.60 | 45.94 | 8,840,476 | +0.32(+0.70%) |
Feb 08, 2021 | 45.66 | 46.05 | 45.38 | 45.62 | 9,384,599 | +0.30(+0.66%) |
Feb 05, 2021 | 45.52 | 45.65 | 45.25 | 45.32 | 10,764,234 | -0.57(-1.25%) |
Feb 04, 2021 | 45.85 | 45.97 | 45.60 | 45.89 | 8,024,976 | +0.33(+0.72%) |
Feb 03, 2021 | 45.71 | 45.87 | 45.31 | 45.56 | 9,904,183 | -0.05(-0.12%) |
Feb 02, 2021 | 46.04 | 46.14 | 45.58 | 45.62 | 12,450,622 | -0.31(-0.67%) |