Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.21 | 51.32 | 50.29 | 50.80 | 3,186,651 | -0.51(-0.99%) |
Apr 29, 2021 | 49.04 | 51.50 | 48.40 | 51.31 | 4,959,621 | +3.36(+7.00%) |
Apr 28, 2021 | 48.56 | 48.90 | 47.72 | 47.95 | 2,451,215 | -0.18(-0.36%) |
Apr 27, 2021 | 48.79 | 49.01 | 48.04 | 48.13 | 1,567,054 | -0.81(-1.66%) |
Apr 26, 2021 | 48.29 | 48.99 | 47.99 | 48.94 | 1,557,669 | +0.62(+1.28%) |
Apr 23, 2021 | 48.30 | 48.80 | 48.09 | 48.32 | 1,608,252 | -0.01(-0.02%) |
Apr 22, 2021 | 49.07 | 49.20 | 48.29 | 48.33 | 1,717,659 | -0.82(-1.67%) |
Apr 21, 2021 | 48.76 | 49.54 | 48.50 | 49.15 | 2,337,974 | +0.68(+1.41%) |
Apr 20, 2021 | 49.86 | 50.34 | 48.29 | 48.47 | 2,131,100 | -1.46(-2.93%) |
Apr 19, 2021 | 49.46 | 50.06 | 48.92 | 49.93 | 1,796,467 | +0.50(+1.01%) |
Apr 16, 2021 | 49.18 | 49.54 | 48.86 | 49.43 | 1,731,781 | +0.49(+1.00%) |
Apr 15, 2021 | 47.35 | 48.99 | 47.35 | 48.94 | 2,296,582 | +1.65(+3.50%) |
Apr 14, 2021 | 47.95 | 48.13 | 46.94 | 47.29 | 2,235,783 | -0.55(-1.14%) |
Apr 13, 2021 | 46.13 | 48.24 | 46.07 | 47.83 | 3,893,504 | +1.04(+2.21%) |
Apr 12, 2021 | 46.48 | 46.99 | 46.42 | 46.80 | 1,657,450 | +0.57(+1.24%) |
Apr 09, 2021 | 47.87 | 47.90 | 46.15 | 46.22 | 2,343,908 | -1.46(-3.06%) |
Apr 08, 2021 | 47.29 | 48.02 | 46.89 | 47.68 | 3,153,233 | -0.13(-0.27%) |
Apr 07, 2021 | 48.73 | 49.00 | 47.68 | 47.81 | 2,040,621 | -0.64(-1.32%) |
Apr 06, 2021 | 48.54 | 49.34 | 48.18 | 48.45 | 2,138,765 | -0.31(-0.64%) |
Apr 05, 2021 | 48.40 | 49.23 | 48.15 | 48.77 | 1,950,776 | +0.79(+1.64%) |
Apr 01, 2021 | 47.31 | 48.05 | 46.37 | 47.98 | 2,064,833 | +0.69(+1.47%) |
Mar 31, 2021 | 47.98 | 48.44 | 47.26 | 47.29 | 2,410,629 | -1.10(-2.27%) |
Mar 30, 2021 | 48.80 | 49.24 | 47.87 | 48.39 | 2,327,917 | -0.53(-1.08%) |
Mar 29, 2021 | 47.15 | 49.20 | 47.14 | 48.91 | 3,479,770 | +1.42(+3.00%) |
Mar 26, 2021 | 46.60 | 47.52 | 46.51 | 47.49 | 1,937,626 | +1.17(+2.53%) |
Mar 25, 2021 | 44.77 | 46.60 | 44.40 | 46.32 | 2,257,398 | +1.61(+3.60%) |
Mar 24, 2021 | 45.13 | 45.36 | 44.62 | 44.71 | 2,457,499 | -0.40(-0.88%) |
Mar 23, 2021 | 46.13 | 46.13 | 44.67 | 45.11 | 3,150,032 | -0.98(-2.13%) |
Mar 22, 2021 | 45.48 | 46.09 | 44.94 | 46.09 | 2,667,608 | +0.60(+1.32%) |
Mar 19, 2021 | 44.93 | 45.69 | 43.78 | 45.48 | 4,807,668 | +0.05(+0.10%) |
Mar 18, 2021 | 45.32 | 46.47 | 45.32 | 45.44 | 3,589,046 | +0.45(+1.01%) |
Mar 17, 2021 | 44.99 | 45.41 | 44.39 | 44.99 | 4,370,858 | +0.23(+0.52%) |
Mar 16, 2021 | 43.67 | 45.02 | 43.22 | 44.75 | 3,637,646 | +0.71(+1.62%) |
Mar 15, 2021 | 43.09 | 44.50 | 43.00 | 44.04 | 3,149,674 | +0.93(+2.17%) |
Mar 12, 2021 | 42.81 | 43.40 | 42.61 | 43.11 | 2,542,614 | +0.60(+1.41%) |
Mar 11, 2021 | 42.75 | 43.35 | 42.25 | 42.51 | 3,111,067 | -0.80(-1.86%) |
Mar 10, 2021 | 43.17 | 44.25 | 43.05 | 43.31 | 2,517,195 | +0.43(+1.01%) |
Mar 09, 2021 | 44.47 | 44.47 | 42.87 | 42.88 | 2,680,725 | -1.19(-2.71%) |
Mar 08, 2021 | 42.97 | 44.50 | 42.87 | 44.07 | 3,130,666 | +1.40(+3.27%) |
Mar 05, 2021 | 42.39 | 43.17 | 42.06 | 42.67 | 4,312,687 | +0.71(+1.70%) |
Mar 04, 2021 | 41.84 | 42.91 | 41.15 | 41.96 | 2,900,998 | +0.41(+0.98%) |
Mar 03, 2021 | 41.93 | 42.54 | 41.27 | 41.56 | 2,933,058 | -0.02(-0.04%) |
Mar 02, 2021 | 41.19 | 41.93 | 41.02 | 41.57 | 1,942,129 | +0.11(+0.27%) |
Mar 01, 2021 | 41.90 | 42.66 | 41.40 | 41.46 | 1,497,383 | +0.37(+0.90%) |
Feb 26, 2021 | 42.34 | 42.59 | 41.01 | 41.09 | 2,852,301 | -1.28(-3.01%) |
Feb 25, 2021 | 43.20 | 43.77 | 42.34 | 42.37 | 3,157,982 | -1.09(-2.51%) |
Feb 24, 2021 | 43.61 | 43.84 | 42.93 | 43.46 | 3,285,636 | +0.03(+0.06%) |
Feb 23, 2021 | 41.95 | 43.63 | 41.44 | 43.43 | 3,726,515 | +1.72(+4.12%) |
Feb 22, 2021 | 41.23 | 41.98 | 41.07 | 41.71 | 2,396,495 | +0.67(+1.62%) |
Feb 19, 2021 | 41.46 | 42.33 | 40.98 | 41.05 | 3,304,555 | -0.13(-0.31%) |
Feb 18, 2021 | 41.78 | 42.17 | 41.12 | 41.18 | 2,362,176 | -0.78(-1.85%) |
Feb 17, 2021 | 41.05 | 42.07 | 40.84 | 41.95 | 3,221,107 | +0.81(+1.98%) |
Feb 16, 2021 | 41.32 | 41.73 | 40.33 | 41.14 | 3,867,394 | +0.45(+1.11%) |
Feb 12, 2021 | 41.12 | 41.46 | 40.27 | 40.69 | 5,139,529 | -0.45(-1.10%) |
Feb 11, 2021 | 42.52 | 42.98 | 40.15 | 41.14 | 8,844,711 | -4.14(-9.15%) |
Feb 10, 2021 | 45.07 | 45.56 | 44.42 | 45.28 | 3,254,736 | +0.30(+0.66%) |
Feb 09, 2021 | 45.18 | 45.47 | 44.51 | 44.99 | 2,057,046 | -0.06(-0.12%) |
Feb 08, 2021 | 45.23 | 45.51 | 44.62 | 45.04 | 1,971,532 | -0.24(-0.53%) |
Feb 05, 2021 | 45.51 | 46.12 | 44.95 | 45.28 | 2,258,887 | -0.07(-0.16%) |
Feb 04, 2021 | 45.76 | 46.08 | 44.91 | 45.36 | 1,911,722 | -0.29(-0.63%) |
Feb 03, 2021 | 45.49 | 46.00 | 45.05 | 45.64 | 2,006,384 | +0.44(+0.98%) |
Feb 02, 2021 | 45.84 | 46.09 | 44.94 | 45.20 | 2,043,788 | -0.57(-1.25%) |