Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.77 | 46.09 | 44.45 | 44.61 | 8,925,122 | -2.02(-4.34%) |
Apr 29, 2021 | 46.67 | 46.84 | 45.57 | 46.63 | 5,701,639 | +0.45(+0.98%) |
Apr 28, 2021 | 45.24 | 46.40 | 44.90 | 46.18 | 9,780,477 | +0.86(+1.89%) |
Apr 27, 2021 | 46.83 | 47.11 | 45.22 | 45.32 | 10,114,529 | -1.37(-2.94%) |
Apr 26, 2021 | 45.86 | 46.77 | 45.66 | 46.69 | 10,129,069 | +1.20(+2.65%) |
Apr 23, 2021 | 44.80 | 45.85 | 44.66 | 45.49 | 10,387,661 | +0.98(+2.19%) |
Apr 22, 2021 | 47.14 | 47.14 | 44.44 | 44.51 | 11,256,757 | -2.34(-4.99%) |
Apr 21, 2021 | 45.01 | 46.88 | 44.63 | 46.85 | 9,630,787 | +1.62(+3.58%) |
Apr 20, 2021 | 45.61 | 46.50 | 45.05 | 45.23 | 21,889,028 | -0.80(-1.74%) |
Apr 19, 2021 | 46.81 | 47.18 | 45.48 | 46.03 | 9,852,573 | -1.24(-2.63%) |
Apr 16, 2021 | 48.03 | 48.23 | 46.78 | 47.27 | 13,114,097 | -0.86(-1.78%) |
Apr 15, 2021 | 47.95 | 48.36 | 47.52 | 48.13 | 6,718,450 | +0.70(+1.48%) |
Apr 14, 2021 | 48.17 | 48.66 | 47.18 | 47.43 | 6,543,297 | -0.67(-1.39%) |
Apr 13, 2021 | 49.07 | 49.32 | 47.50 | 48.10 | 7,783,252 | -0.89(-1.81%) |
Apr 12, 2021 | 48.64 | 49.40 | 48.06 | 48.99 | 12,352,574 | +0.05(+0.10%) |
Apr 09, 2021 | 48.98 | 49.49 | 48.64 | 48.94 | 7,149,320 | -0.77(-1.55%) |
Apr 08, 2021 | 50.32 | 50.81 | 49.25 | 49.71 | 7,709,036 | +0.08(+0.16%) |
Apr 07, 2021 | 49.97 | 50.19 | 49.37 | 49.63 | 8,248,803 | -0.48(-0.96%) |
Apr 06, 2021 | 49.86 | 50.48 | 49.39 | 50.11 | 9,806,607 | -0.22(-0.43%) |
Apr 05, 2021 | 49.81 | 50.47 | 49.39 | 50.33 | 9,695,752 | +1.39(+2.84%) |
Apr 01, 2021 | 48.98 | 49.28 | 48.08 | 48.94 | 11,247,308 | +0.67(+1.39%) |
Mar 31, 2021 | 47.40 | 48.88 | 47.18 | 48.27 | 10,370,613 | +1.63(+3.49%) |
Mar 30, 2021 | 45.67 | 46.84 | 45.26 | 46.65 | 8,497,393 | +0.81(+1.76%) |
Mar 29, 2021 | 46.17 | 46.46 | 45.25 | 45.84 | 9,438,623 | -0.45(-0.98%) |
Mar 26, 2021 | 43.91 | 46.39 | 43.78 | 46.29 | 10,730,634 | +2.19(+4.96%) |
Mar 25, 2021 | 43.48 | 44.46 | 43.02 | 44.10 | 11,235,466 | -0.49(-1.11%) |
Mar 24, 2021 | 46.25 | 46.75 | 44.53 | 44.60 | 19,075,722 | -0.89(-1.95%) |
Mar 23, 2021 | 47.05 | 47.13 | 45.28 | 45.48 | 8,615,613 | -1.50(-3.19%) |
Mar 22, 2021 | 47.12 | 47.86 | 46.63 | 46.98 | 8,088,072 | +0.66(+1.43%) |
Mar 19, 2021 | 45.42 | 46.56 | 44.86 | 46.32 | 10,321,312 | +1.43(+3.18%) |
Mar 18, 2021 | 46.71 | 46.74 | 44.82 | 44.89 | 9,863,404 | -2.51(-5.30%) |
Mar 17, 2021 | 46.15 | 47.79 | 45.64 | 47.40 | 11,588,786 | +0.14(+0.29%) |
Mar 16, 2021 | 48.03 | 48.48 | 46.89 | 47.27 | 9,455,833 | -0.39(-0.83%) |
Mar 15, 2021 | 46.70 | 47.68 | 46.47 | 47.66 | 8,495,431 | +1.18(+2.54%) |
Mar 12, 2021 | 44.26 | 46.78 | 44.26 | 46.48 | 16,454,944 | +0.85(+1.86%) |
Mar 11, 2021 | 43.86 | 45.98 | 43.64 | 45.63 | 19,169,348 | +3.41(+8.08%) |
Mar 10, 2021 | 43.99 | 44.24 | 42.11 | 42.22 | 22,287,938 | -1.01(-2.33%) |
Mar 09, 2021 | 41.65 | 43.85 | 41.02 | 43.23 | 20,600,216 | +3.74(+9.49%) |
Mar 08, 2021 | 41.75 | 42.30 | 39.39 | 39.48 | 18,321,632 | -1.43(-3.49%) |
Mar 05, 2021 | 40.01 | 41.03 | 37.37 | 40.91 | 21,991,132 | +1.39(+3.52%) |
Mar 04, 2021 | 42.44 | 42.96 | 39.31 | 39.52 | 33,547,490 | -5.38(-11.98%) |
Mar 03, 2021 | 46.41 | 46.88 | 44.65 | 44.90 | 17,077,794 | -2.24(-4.75%) |
Mar 02, 2021 | 49.09 | 49.16 | 47.09 | 47.14 | 9,854,362 | -1.67(-3.41%) |
Mar 01, 2021 | 48.38 | 48.84 | 47.49 | 48.80 | 9,481,513 | +1.22(+2.57%) |
Feb 26, 2021 | 46.66 | 47.89 | 45.95 | 47.58 | 11,669,922 | +1.70(+3.69%) |
Feb 25, 2021 | 48.19 | 48.71 | 45.47 | 45.89 | 11,635,602 | -2.66(-5.48%) |
Feb 24, 2021 | 47.89 | 48.57 | 46.76 | 48.55 | 12,968,883 | +0.41(+0.86%) |
Feb 23, 2021 | 47.50 | 48.69 | 46.00 | 48.13 | 13,400,560 | -0.84(-1.71%) |
Feb 22, 2021 | 50.42 | 50.66 | 48.76 | 48.97 | 13,993,412 | -2.17(-4.24%) |
Feb 19, 2021 | 50.54 | 51.46 | 50.07 | 51.14 | 10,105,795 | +1.40(+2.81%) |
Feb 18, 2021 | 49.26 | 50.25 | 48.54 | 49.74 | 11,171,274 | +0.07(+0.14%) |
Feb 17, 2021 | 51.31 | 51.55 | 49.35 | 49.67 | 10,476,677 | -2.50(-4.80%) |
Feb 16, 2021 | 53.71 | 53.77 | 51.82 | 52.17 | 7,953,548 | -0.87(-1.64%) |
Feb 12, 2021 | 51.33 | 53.39 | 50.78 | 53.04 | 11,545,421 | +1.69(+3.28%) |
Feb 11, 2021 | 50.46 | 51.48 | 50.09 | 51.36 | 8,919,462 | +1.50(+3.00%) |
Feb 10, 2021 | 50.52 | 50.64 | 49.12 | 49.86 | 7,214,832 | -0.65(-1.29%) |
Feb 09, 2021 | 50.50 | 51.03 | 50.27 | 50.51 | 6,699,437 | -0.34(-0.68%) |
Feb 08, 2021 | 49.85 | 50.87 | 49.67 | 50.85 | 7,587,855 | +1.53(+3.10%) |
Feb 05, 2021 | 49.96 | 49.96 | 48.86 | 49.33 | 9,445,543 | -0.25(-0.50%) |
Feb 04, 2021 | 50.51 | 50.61 | 49.22 | 49.57 | 11,230,484 | -0.80(-1.58%) |
Feb 03, 2021 | 52.10 | 52.22 | 50.00 | 50.37 | 10,243,495 | -1.72(-3.31%) |
Feb 02, 2021 | 52.95 | 53.23 | 51.10 | 52.10 | 8,823,761 | -0.01(-0.02%) |