Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.78 | 52.35 | 50.57 | 51.02 | 5,206,295 | -0.36(-0.70%) |
Apr 29, 2021 | 51.62 | 52.49 | 51.02 | 51.38 | 6,005,040 | +0.55(+1.08%) |
Apr 28, 2021 | 49.88 | 51.10 | 49.84 | 50.83 | 6,431,089 | +1.42(+2.88%) |
Apr 27, 2021 | 49.01 | 49.56 | 48.70 | 49.41 | 5,309,065 | +0.57(+1.16%) |
Apr 26, 2021 | 48.44 | 49.12 | 48.33 | 48.84 | 4,896,194 | +0.25(+0.51%) |
Apr 23, 2021 | 48.08 | 48.80 | 47.75 | 48.59 | 4,558,589 | +0.86(+1.81%) |
Apr 22, 2021 | 48.87 | 48.87 | 47.64 | 47.73 | 8,351,275 | -1.15(-2.34%) |
Apr 21, 2021 | 47.15 | 48.97 | 47.01 | 48.87 | 3,771,313 | +1.16(+2.42%) |
Apr 20, 2021 | 48.67 | 48.80 | 47.17 | 47.72 | 4,731,204 | -1.27(-2.58%) |
Apr 19, 2021 | 49.37 | 49.81 | 48.46 | 48.98 | 4,353,997 | -0.76(-1.53%) |
Apr 16, 2021 | 50.61 | 50.95 | 49.25 | 49.74 | 6,720,625 | +0.36(+0.72%) |
Apr 15, 2021 | 49.23 | 49.43 | 48.49 | 49.39 | 4,811,131 | +0.00(+0.00%) |
Apr 14, 2021 | 48.67 | 50.31 | 48.56 | 49.39 | 5,003,895 | +1.19(+2.47%) |
Apr 13, 2021 | 47.49 | 48.32 | 47.26 | 48.19 | 3,336,972 | +0.33(+0.69%) |
Apr 12, 2021 | 48.97 | 49.28 | 47.69 | 47.86 | 4,011,280 | -0.57(-1.17%) |
Apr 09, 2021 | 48.92 | 49.33 | 48.28 | 48.43 | 3,481,662 | -0.49(-0.99%) |
Apr 08, 2021 | 48.77 | 49.34 | 47.98 | 48.92 | 6,578,454 | -0.58(-1.17%) |
Apr 07, 2021 | 49.08 | 49.66 | 48.87 | 49.50 | 4,199,900 | +0.28(+0.58%) |
Apr 06, 2021 | 49.84 | 50.62 | 48.82 | 49.21 | 5,463,576 | -0.26(-0.52%) |
Apr 05, 2021 | 50.88 | 51.12 | 48.94 | 49.47 | 6,096,706 | -1.69(-3.30%) |
Apr 01, 2021 | 49.41 | 51.17 | 49.05 | 51.16 | 5,989,148 | +2.12(+4.32%) |
Mar 31, 2021 | 49.05 | 49.34 | 48.65 | 49.04 | 5,436,256 | -0.10(-0.21%) |
Mar 30, 2021 | 48.56 | 49.72 | 48.38 | 49.14 | 3,521,839 | +0.06(+0.13%) |
Mar 29, 2021 | 49.63 | 50.08 | 48.77 | 49.08 | 4,965,400 | -1.37(-2.71%) |
Mar 26, 2021 | 50.33 | 50.72 | 49.51 | 50.44 | 4,169,399 | +1.05(+2.12%) |
Mar 25, 2021 | 47.99 | 49.68 | 46.87 | 49.40 | 5,549,754 | +0.65(+1.34%) |
Mar 24, 2021 | 49.05 | 50.10 | 48.65 | 48.74 | 7,420,470 | +0.67(+1.39%) |
Mar 23, 2021 | 48.14 | 48.98 | 47.49 | 48.08 | 6,819,805 | -0.83(-1.71%) |
Mar 22, 2021 | 49.05 | 49.49 | 48.54 | 48.91 | 5,241,544 | -0.38(-0.76%) |
Mar 19, 2021 | 48.64 | 50.00 | 48.05 | 49.29 | 15,369,314 | +0.83(+1.72%) |
Mar 18, 2021 | 51.03 | 51.03 | 48.41 | 48.45 | 10,616,254 | -3.08(-5.98%) |
Mar 17, 2021 | 51.15 | 51.91 | 50.18 | 51.53 | 8,275,064 | +0.00(+0.00%) |
Mar 16, 2021 | 52.13 | 52.29 | 50.90 | 51.53 | 11,360,094 | -1.51(-2.85%) |
Mar 15, 2021 | 53.08 | 53.36 | 51.86 | 53.04 | 6,437,229 | +0.10(+0.19%) |
Mar 12, 2021 | 53.60 | 53.75 | 52.55 | 52.94 | 5,512,259 | -0.23(-0.43%) |
Mar 11, 2021 | 53.79 | 54.94 | 53.06 | 53.17 | 6,891,711 | -0.17(-0.31%) |
Mar 10, 2021 | 51.79 | 53.57 | 51.67 | 53.34 | 7,094,482 | +2.12(+4.13%) |
Mar 09, 2021 | 51.97 | 53.34 | 51.17 | 51.22 | 5,756,485 | -1.18(-2.26%) |
Mar 08, 2021 | 53.24 | 53.88 | 51.91 | 52.40 | 7,844,960 | -0.15(-0.28%) |
Mar 05, 2021 | 53.33 | 53.47 | 50.48 | 52.55 | 7,489,189 | +0.74(+1.43%) |
Mar 04, 2021 | 51.61 | 52.68 | 50.38 | 51.81 | 7,662,336 | +0.40(+0.78%) |
Mar 03, 2021 | 51.73 | 52.89 | 51.13 | 51.40 | 5,736,379 | +0.04(+0.07%) |
Mar 02, 2021 | 51.80 | 52.32 | 51.02 | 51.37 | 6,647,579 | -0.06(-0.12%) |
Mar 01, 2021 | 51.28 | 52.03 | 50.42 | 51.43 | 6,716,991 | +1.36(+2.71%) |
Feb 26, 2021 | 50.26 | 50.63 | 47.83 | 50.07 | 6,828,067 | -0.41(-0.82%) |
Feb 25, 2021 | 52.24 | 52.24 | 49.91 | 50.49 | 7,395,348 | -1.45(-2.79%) |
Feb 24, 2021 | 51.39 | 52.25 | 51.18 | 51.94 | 7,204,795 | +0.81(+1.58%) |
Feb 23, 2021 | 50.47 | 51.47 | 49.34 | 51.13 | 8,343,439 | +0.84(+1.68%) |
Feb 22, 2021 | 49.15 | 51.06 | 48.95 | 50.29 | 9,565,698 | +1.70(+3.49%) |
Feb 19, 2021 | 47.30 | 48.87 | 47.24 | 48.59 | 8,293,858 | +1.63(+3.48%) |
Feb 18, 2021 | 47.34 | 47.61 | 46.58 | 46.96 | 5,401,409 | -0.61(-1.29%) |
Feb 17, 2021 | 47.27 | 47.78 | 46.26 | 47.57 | 6,179,381 | +0.39(+0.84%) |
Feb 16, 2021 | 46.58 | 47.75 | 46.50 | 47.18 | 11,761,410 | +1.45(+3.17%) |
Feb 12, 2021 | 44.80 | 45.84 | 44.63 | 45.73 | 4,311,343 | +0.63(+1.41%) |
Feb 11, 2021 | 45.17 | 45.26 | 44.10 | 45.09 | 4,142,122 | -0.05(-0.10%) |
Feb 10, 2021 | 44.46 | 45.47 | 43.79 | 45.14 | 5,252,980 | +0.85(+1.92%) |
Feb 09, 2021 | 44.45 | 44.49 | 43.62 | 44.29 | 5,598,586 | -0.55(-1.23%) |
Feb 08, 2021 | 43.70 | 45.19 | 43.64 | 44.84 | 10,328,664 | +1.66(+3.84%) |
Feb 05, 2021 | 43.51 | 43.71 | 42.80 | 43.18 | 4,244,032 | +0.29(+0.68%) |
Feb 04, 2021 | 43.34 | 43.75 | 42.22 | 42.89 | 5,524,983 | +0.03(+0.06%) |
Feb 03, 2021 | 41.30 | 43.01 | 41.14 | 42.87 | 7,163,662 | +1.95(+4.76%) |
Feb 02, 2021 | 40.27 | 42.07 | 39.88 | 40.92 | 7,847,819 | +1.54(+3.91%) |