Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.81 | 51.19 | 50.00 | 50.28 | 528,300 | -0.87(-1.70%) |
Apr 29, 2021 | 53.10 | 53.29 | 50.49 | 51.15 | 365,648 | -1.58(-3.00%) |
Apr 28, 2021 | 53.00 | 53.19 | 51.99 | 52.73 | 215,663 | -0.27(-0.51%) |
Apr 27, 2021 | 52.81 | 53.99 | 52.43 | 53.00 | 277,776 | +0.69(+1.32%) |
Apr 26, 2021 | 53.20 | 53.35 | 50.55 | 52.31 | 283,998 | -0.23(-0.44%) |
Apr 23, 2021 | 52.25 | 53.45 | 51.44 | 52.54 | 314,400 | +0.54(+1.04%) |
Apr 22, 2021 | 52.70 | 53.30 | 50.97 | 52.00 | 378,044 | -0.06(-0.12%) |
Apr 21, 2021 | 50.90 | 53.15 | 50.43 | 52.06 | 501,636 | +0.75(+1.46%) |
Apr 20, 2021 | 51.59 | 52.19 | 50.42 | 51.31 | 534,772 | -0.98(-1.87%) |
Apr 19, 2021 | 52.86 | 53.66 | 51.25 | 52.29 | 538,753 | -0.57(-1.08%) |
Apr 16, 2021 | 52.36 | 53.76 | 51.67 | 52.86 | 343,200 | +1.22(+2.36%) |
Apr 15, 2021 | 53.61 | 53.90 | 50.75 | 51.64 | 404,647 | -1.44(-2.71%) |
Apr 14, 2021 | 51.83 | 54.22 | 51.06 | 53.08 | 566,981 | +0.69(+1.32%) |
Apr 13, 2021 | 52.14 | 53.50 | 51.26 | 52.39 | 459,319 | +0.65(+1.26%) |
Apr 12, 2021 | 52.16 | 52.58 | 50.96 | 51.74 | 420,342 | +0.12(+0.23%) |
Apr 09, 2021 | 51.47 | 52.35 | 50.80 | 51.62 | 289,200 | +0.14(+0.27%) |
Apr 08, 2021 | 52.17 | 52.21 | 50.50 | 51.48 | 320,208 | -0.71(-1.36%) |
Apr 07, 2021 | 53.69 | 54.06 | 50.67 | 52.19 | 466,094 | -1.48(-2.76%) |
Apr 06, 2021 | 52.27 | 54.41 | 52.20 | 53.67 | 479,459 | +1.87(+3.61%) |
Apr 05, 2021 | 53.63 | 54.02 | 50.39 | 51.80 | 626,325 | -1.76(-3.29%) |
Apr 01, 2021 | 53.48 | 54.67 | 52.84 | 53.56 | 500,400 | +0.40(+0.75%) |
Mar 31, 2021 | 53.55 | 54.78 | 52.39 | 53.16 | 653,408 | -0.60(-1.12%) |
Mar 30, 2021 | 53.39 | 55.00 | 52.00 | 53.76 | 598,941 | +1.26(+2.40%) |
Mar 29, 2021 | 54.87 | 56.51 | 51.08 | 52.50 | 1,023,374 | -1.51(-2.80%) |
Mar 26, 2021 | 59.00 | 59.94 | 49.20 | 54.01 | 2,522,000 | -6.86(-11.27%) |
Mar 25, 2021 | 59.94 | 61.64 | 58.33 | 60.87 | 495,630 | +0.36(+0.59%) |
Mar 24, 2021 | 65.31 | 65.89 | 60.37 | 60.51 | 680,765 | -4.23(-6.53%) |
Mar 23, 2021 | 67.63 | 67.90 | 64.39 | 64.74 | 531,070 | -4.45(-6.43%) |
Mar 22, 2021 | 69.69 | 69.90 | 67.30 | 69.19 | 498,244 | -0.08(-0.12%) |
Mar 19, 2021 | 69.53 | 71.94 | 68.98 | 69.27 | 886,100 | -0.74(-1.06%) |
Mar 18, 2021 | 71.56 | 73.05 | 69.69 | 70.01 | 538,421 | -2.56(-3.53%) |
Mar 17, 2021 | 75.13 | 75.13 | 70.32 | 72.57 | 771,650 | -3.74(-4.90%) |
Mar 16, 2021 | 76.13 | 79.41 | 75.22 | 76.31 | 473,954 | +0.14(+0.18%) |
Mar 15, 2021 | 78.00 | 83.63 | 76.00 | 76.17 | 930,286 | -2.46(-3.13%) |
Mar 12, 2021 | 73.84 | 78.99 | 72.16 | 78.63 | 991,000 | +5.03(+6.83%) |
Mar 11, 2021 | 71.00 | 73.87 | 70.30 | 73.60 | 806,438 | +2.27(+3.18%) |
Mar 10, 2021 | 68.10 | 72.38 | 66.78 | 71.33 | 841,116 | +0.05(+0.07%) |
Mar 09, 2021 | 74.06 | 74.99 | 69.13 | 71.28 | 794,238 | -3.09(-4.15%) |
Mar 08, 2021 | 69.64 | 75.15 | 64.98 | 74.37 | 1,287,804 | +5.30(+7.67%) |
Mar 05, 2021 | 67.39 | 69.75 | 66.17 | 69.07 | 775,800 | +0.92(+1.35%) |
Mar 04, 2021 | 69.07 | 71.99 | 66.17 | 68.15 | 1,255,608 | -0.59(-0.86%) |
Mar 03, 2021 | 69.13 | 74.05 | 68.34 | 68.74 | 1,099,823 | +1.60(+2.38%) |
Mar 02, 2021 | 69.29 | 72.41 | 66.77 | 67.14 | 1,434,106 | -3.99(-5.61%) |
Mar 01, 2021 | 65.30 | 72.95 | 63.77 | 71.13 | 1,506,059 | +5.54(+8.45%) |
Feb 26, 2021 | 57.00 | 70.71 | 56.50 | 65.59 | 3,359,200 | +12.52(+23.59%) |
Feb 25, 2021 | 55.31 | 55.99 | 52.23 | 53.07 | 935,338 | -1.24(-2.28%) |
Feb 24, 2021 | 52.40 | 54.85 | 52.15 | 54.31 | 528,278 | +2.39(+4.60%) |
Feb 23, 2021 | 52.87 | 53.10 | 49.57 | 51.92 | 578,075 | -1.93(-3.58%) |
Feb 22, 2021 | 50.99 | 55.74 | 50.73 | 53.85 | 1,075,263 | +3.58(+7.12%) |
Feb 19, 2021 | 50.63 | 51.53 | 49.76 | 50.27 | 405,500 | -0.21(-0.42%) |
Feb 18, 2021 | 50.76 | 52.51 | 50.10 | 50.48 | 476,882 | -0.68(-1.33%) |
Feb 17, 2021 | 49.84 | 51.42 | 48.49 | 51.16 | 674,031 | +1.30(+2.61%) |
Feb 16, 2021 | 49.60 | 51.51 | 48.93 | 49.86 | 610,938 | +0.31(+0.63%) |
Feb 12, 2021 | 47.05 | 49.97 | 46.05 | 49.55 | 862,900 | +2.37(+5.02%) |
Feb 11, 2021 | 47.68 | 47.68 | 45.16 | 47.18 | 660,004 | -0.26(-0.55%) |
Feb 10, 2021 | 46.99 | 47.76 | 45.00 | 47.44 | 596,948 | +0.99(+2.13%) |
Feb 09, 2021 | 46.69 | 46.89 | 45.24 | 46.45 | 644,250 | -0.77(-1.63%) |
Feb 08, 2021 | 45.86 | 47.77 | 45.86 | 47.22 | 382,590 | +0.35(+0.75%) |
Feb 05, 2021 | 45.15 | 47.43 | 44.54 | 46.87 | 788,000 | +2.06(+4.60%) |
Feb 04, 2021 | 46.75 | 46.80 | 44.14 | 44.81 | 785,286 | -2.19(-4.66%) |
Feb 03, 2021 | 46.11 | 47.56 | 45.15 | 47.00 | 1,005,000 | +1.21(+2.64%) |
Feb 02, 2021 | 50.31 | 51.00 | 45.24 | 45.79 | 2,145,154 | -5.88(-11.38%) |