Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.55 | 49.57 | 49.04 | 49.31 | 16,326,191 | -0.26(-0.52%) |
Apr 29, 2021 | 48.90 | 49.65 | 48.80 | 49.56 | 16,849,610 | +0.61(+1.25%) |
Apr 28, 2021 | 49.31 | 49.37 | 48.81 | 48.95 | 11,898,182 | +0.01(+0.02%) |
Apr 27, 2021 | 48.92 | 49.05 | 48.70 | 48.94 | 10,785,743 | -0.07(-0.15%) |
Apr 26, 2021 | 49.75 | 49.79 | 48.94 | 49.01 | 12,790,315 | -0.74(-1.49%) |
Apr 23, 2021 | 49.69 | 49.86 | 49.48 | 49.75 | 9,878,810 | +0.03(+0.06%) |
Apr 22, 2021 | 49.75 | 50.12 | 49.61 | 49.73 | 13,749,269 | -0.16(-0.31%) |
Apr 21, 2021 | 49.54 | 50.00 | 49.54 | 49.88 | 15,180,965 | +0.40(+0.81%) |
Apr 20, 2021 | 49.18 | 49.86 | 49.15 | 49.48 | 15,785,526 | +0.16(+0.31%) |
Apr 19, 2021 | 49.32 | 49.65 | 48.68 | 49.32 | 21,185,844 | +0.29(+0.60%) |
Apr 16, 2021 | 49.09 | 49.14 | 48.75 | 49.03 | 19,678,028 | +0.32(+0.66%) |
Apr 15, 2021 | 48.53 | 49.01 | 48.52 | 48.71 | 14,315,942 | +0.23(+0.47%) |
Apr 14, 2021 | 48.39 | 48.58 | 48.09 | 48.48 | 10,715,289 | -0.01(-0.02%) |
Apr 13, 2021 | 48.45 | 48.67 | 48.24 | 48.49 | 12,120,995 | -0.24(-0.49%) |
Apr 12, 2021 | 48.71 | 48.91 | 48.50 | 48.73 | 9,376,887 | +0.16(+0.32%) |
Apr 09, 2021 | 48.57 | 48.67 | 48.24 | 48.58 | 11,854,593 | +0.05(+0.11%) |
Apr 08, 2021 | 48.57 | 48.76 | 48.38 | 48.52 | 10,613,197 | -0.15(-0.30%) |
Apr 07, 2021 | 48.67 | 48.87 | 48.52 | 48.67 | 11,015,192 | +0.08(+0.17%) |
Apr 06, 2021 | 48.45 | 49.00 | 48.32 | 48.58 | 17,093,664 | +0.35(+0.72%) |
Apr 05, 2021 | 47.82 | 48.61 | 47.76 | 48.24 | 17,920,004 | +0.27(+0.57%) |
Apr 01, 2021 | 48.37 | 48.55 | 47.91 | 47.96 | 17,335,814 | -0.18(-0.38%) |
Mar 31, 2021 | 48.44 | 48.57 | 47.95 | 48.15 | 17,326,212 | -0.40(-0.83%) |
Mar 30, 2021 | 49.10 | 49.13 | 48.34 | 48.55 | 16,281,331 | -0.64(-1.30%) |
Mar 29, 2021 | 48.16 | 49.27 | 48.15 | 49.19 | 19,171,704 | +0.74(+1.53%) |
Mar 26, 2021 | 47.63 | 48.51 | 47.28 | 48.45 | 18,750,186 | +0.93(+1.96%) |
Mar 25, 2021 | 47.22 | 47.55 | 46.74 | 47.52 | 18,711,792 | +0.46(+0.97%) |
Mar 24, 2021 | 46.74 | 47.40 | 46.72 | 47.06 | 16,418,669 | +0.12(+0.25%) |
Mar 23, 2021 | 46.57 | 47.18 | 46.43 | 46.94 | 18,540,980 | +0.36(+0.76%) |
Mar 22, 2021 | 45.96 | 46.66 | 45.96 | 46.58 | 19,607,028 | +0.17(+0.37%) |
Mar 19, 2021 | 46.09 | 46.66 | 45.83 | 46.41 | 74,277,400 | +0.22(+0.47%) |
Mar 18, 2021 | 46.64 | 46.76 | 46.12 | 46.19 | 19,712,618 | -0.61(-1.31%) |
Mar 17, 2021 | 46.81 | 47.15 | 46.72 | 46.80 | 19,161,272 | +0.02(+0.04%) |
Mar 16, 2021 | 46.77 | 47.06 | 46.62 | 46.78 | 15,559,135 | +0.17(+0.37%) |
Mar 15, 2021 | 46.13 | 46.69 | 46.10 | 46.61 | 14,684,911 | +0.61(+1.33%) |
Mar 12, 2021 | 46.21 | 46.29 | 45.85 | 46.00 | 19,266,820 | -0.09(-0.20%) |
Mar 11, 2021 | 46.57 | 46.59 | 46.03 | 46.09 | 19,214,542 | -0.51(-1.09%) |
Mar 10, 2021 | 46.24 | 46.77 | 45.95 | 46.60 | 23,543,242 | +0.53(+1.14%) |
Mar 09, 2021 | 46.85 | 47.00 | 46.04 | 46.07 | 25,464,576 | -0.71(-1.51%) |
Mar 08, 2021 | 46.63 | 47.55 | 46.34 | 46.78 | 27,685,504 | +0.77(+1.67%) |
Mar 05, 2021 | 45.34 | 46.15 | 45.20 | 46.01 | 23,525,126 | +0.77(+1.70%) |
Mar 04, 2021 | 45.57 | 46.28 | 44.95 | 45.24 | 24,278,718 | -0.04(-0.08%) |
Mar 03, 2021 | 45.04 | 45.80 | 45.03 | 45.28 | 17,007,782 | -0.11(-0.24%) |
Mar 02, 2021 | 45.15 | 45.80 | 45.02 | 45.38 | 12,974,423 | +0.18(+0.40%) |
Mar 01, 2021 | 44.79 | 45.69 | 44.75 | 45.20 | 15,345,704 | +0.82(+1.86%) |
Feb 26, 2021 | 45.47 | 45.48 | 44.36 | 44.38 | 26,094,592 | -1.07(-2.35%) |
Feb 25, 2021 | 45.72 | 45.96 | 45.28 | 45.45 | 15,675,007 | -0.49(-1.06%) |
Feb 24, 2021 | 45.65 | 46.11 | 45.41 | 45.94 | 15,938,198 | +0.15(+0.34%) |
Feb 23, 2021 | 46.16 | 46.66 | 45.67 | 45.78 | 17,901,100 | -0.08(-0.18%) |
Feb 22, 2021 | 45.16 | 46.09 | 44.99 | 45.86 | 15,858,277 | +0.47(+1.04%) |
Feb 19, 2021 | 46.01 | 46.04 | 45.27 | 45.39 | 17,628,032 | -0.60(-1.30%) |
Feb 18, 2021 | 45.44 | 46.06 | 45.32 | 45.99 | 14,071,604 | +0.58(+1.28%) |
Feb 17, 2021 | 45.29 | 45.74 | 45.18 | 45.41 | 14,139,368 | -0.13(-0.28%) |
Feb 16, 2021 | 45.87 | 45.95 | 45.44 | 45.54 | 16,657,464 | -0.38(-0.83%) |
Feb 12, 2021 | 45.81 | 46.06 | 45.65 | 45.92 | 14,502,085 | +0.35(+0.78%) |
Feb 11, 2021 | 45.12 | 45.83 | 45.11 | 45.57 | 24,203,602 | +0.63(+1.41%) |
Feb 10, 2021 | 45.66 | 45.82 | 44.87 | 44.93 | 25,343,974 | -0.09(-0.20%) |
Feb 09, 2021 | 45.16 | 45.31 | 44.96 | 45.02 | 16,095,328 | -0.20(-0.44%) |
Feb 08, 2021 | 45.26 | 45.45 | 44.83 | 45.22 | 19,678,848 | +0.24(+0.54%) |
Feb 05, 2021 | 44.84 | 45.09 | 44.63 | 44.98 | 14,066,040 | +0.58(+1.31%) |
Feb 04, 2021 | 44.35 | 44.45 | 44.07 | 44.40 | 22,701,140 | +0.22(+0.49%) |
Feb 03, 2021 | 44.34 | 44.47 | 44.09 | 44.18 | 13,545,855 | -0.17(-0.39%) |
Feb 02, 2021 | 44.21 | 44.70 | 44.05 | 44.35 | 14,701,170 | +0.43(+0.99%) |