Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.79 | 52.35 | 50.58 | 51.02 | 5,205,667 | -0.36(-0.70%) |
Apr 29, 2021 | 51.63 | 52.49 | 51.02 | 51.38 | 6,004,316 | +0.55(+1.08%) |
Apr 28, 2021 | 49.89 | 51.11 | 49.85 | 50.83 | 6,430,314 | +1.42(+2.88%) |
Apr 27, 2021 | 49.02 | 49.57 | 48.71 | 49.41 | 5,308,424 | +0.57(+1.16%) |
Apr 26, 2021 | 48.45 | 49.13 | 48.34 | 48.84 | 4,895,604 | +0.25(+0.51%) |
Apr 23, 2021 | 48.08 | 48.81 | 47.76 | 48.59 | 4,558,040 | +0.86(+1.81%) |
Apr 22, 2021 | 48.88 | 48.88 | 47.65 | 47.73 | 8,350,268 | -1.15(-2.34%) |
Apr 21, 2021 | 47.16 | 48.98 | 47.02 | 48.88 | 3,770,858 | +1.16(+2.42%) |
Apr 20, 2021 | 48.68 | 48.81 | 47.17 | 47.72 | 4,730,634 | -1.27(-2.58%) |
Apr 19, 2021 | 49.37 | 49.81 | 48.47 | 48.99 | 4,353,472 | -0.76(-1.53%) |
Apr 16, 2021 | 50.61 | 50.96 | 49.26 | 49.75 | 6,719,815 | +0.36(+0.72%) |
Apr 15, 2021 | 49.24 | 49.44 | 48.49 | 49.39 | 4,810,551 | +0.00(+0.00%) |
Apr 14, 2021 | 48.68 | 50.32 | 48.57 | 49.39 | 5,003,291 | +1.19(+2.47%) |
Apr 13, 2021 | 47.49 | 48.33 | 47.27 | 48.20 | 3,336,569 | +0.33(+0.69%) |
Apr 12, 2021 | 48.98 | 49.28 | 47.70 | 47.87 | 4,010,796 | -0.57(-1.17%) |
Apr 09, 2021 | 48.92 | 49.34 | 48.28 | 48.44 | 3,481,242 | -0.49(-0.99%) |
Apr 08, 2021 | 48.78 | 49.35 | 47.99 | 48.92 | 6,577,661 | -0.58(-1.17%) |
Apr 07, 2021 | 49.08 | 49.67 | 48.88 | 49.50 | 4,199,394 | +0.28(+0.58%) |
Apr 06, 2021 | 49.85 | 50.63 | 48.82 | 49.22 | 5,462,917 | -0.26(-0.52%) |
Apr 05, 2021 | 50.89 | 51.13 | 48.95 | 49.48 | 6,095,971 | -1.69(-3.30%) |
Apr 01, 2021 | 49.41 | 51.18 | 49.05 | 51.16 | 5,988,426 | +2.12(+4.32%) |
Mar 31, 2021 | 49.05 | 49.35 | 48.66 | 49.04 | 5,435,601 | -0.10(-0.21%) |
Mar 30, 2021 | 48.57 | 49.72 | 48.38 | 49.15 | 3,521,415 | +0.06(+0.13%) |
Mar 29, 2021 | 49.64 | 50.09 | 48.78 | 49.08 | 4,964,801 | -1.37(-2.71%) |
Mar 26, 2021 | 50.34 | 50.72 | 49.51 | 50.45 | 4,168,896 | +1.05(+2.12%) |
Mar 25, 2021 | 48.00 | 49.69 | 46.87 | 49.40 | 5,549,085 | +0.65(+1.34%) |
Mar 24, 2021 | 49.05 | 50.11 | 48.66 | 48.75 | 7,419,575 | +0.67(+1.39%) |
Mar 23, 2021 | 48.15 | 48.99 | 47.49 | 48.08 | 6,818,983 | -0.83(-1.71%) |
Mar 22, 2021 | 49.05 | 49.49 | 48.55 | 48.92 | 5,240,912 | -0.38(-0.76%) |
Mar 19, 2021 | 48.65 | 50.01 | 48.05 | 49.29 | 15,367,461 | +0.83(+1.72%) |
Mar 18, 2021 | 51.03 | 51.03 | 48.42 | 48.46 | 10,614,974 | -3.08(-5.98%) |
Mar 17, 2021 | 51.15 | 51.91 | 50.18 | 51.54 | 8,274,066 | +0.00(+0.00%) |
Mar 16, 2021 | 52.13 | 52.30 | 50.91 | 51.54 | 11,358,724 | -1.51(-2.85%) |
Mar 15, 2021 | 53.09 | 53.36 | 51.87 | 53.05 | 6,436,453 | +0.10(+0.19%) |
Mar 12, 2021 | 53.61 | 53.76 | 52.56 | 52.95 | 5,511,594 | -0.23(-0.43%) |
Mar 11, 2021 | 53.79 | 54.95 | 53.07 | 53.18 | 6,890,880 | -0.16(-0.31%) |
Mar 10, 2021 | 51.79 | 53.57 | 51.68 | 53.34 | 7,093,627 | +2.12(+4.13%) |
Mar 09, 2021 | 51.98 | 53.34 | 51.17 | 51.23 | 5,755,791 | -1.18(-2.26%) |
Mar 08, 2021 | 53.24 | 53.89 | 51.91 | 52.41 | 7,844,014 | -0.15(-0.28%) |
Mar 05, 2021 | 53.34 | 53.47 | 50.48 | 52.56 | 7,488,286 | +0.74(+1.43%) |
Mar 04, 2021 | 51.62 | 52.68 | 50.38 | 51.81 | 7,661,412 | +0.40(+0.78%) |
Mar 03, 2021 | 51.74 | 52.90 | 51.13 | 51.41 | 5,735,687 | +0.04(+0.07%) |
Mar 02, 2021 | 51.80 | 52.33 | 51.02 | 51.37 | 6,646,777 | -0.06(-0.12%) |
Mar 01, 2021 | 51.29 | 52.03 | 50.43 | 51.44 | 6,716,181 | +1.36(+2.71%) |
Feb 26, 2021 | 50.26 | 50.64 | 47.83 | 50.08 | 6,827,244 | -0.41(-0.82%) |
Feb 25, 2021 | 52.24 | 52.24 | 49.92 | 50.49 | 7,394,456 | -1.45(-2.79%) |
Feb 24, 2021 | 51.39 | 52.25 | 51.19 | 51.94 | 7,203,926 | +0.81(+1.58%) |
Feb 23, 2021 | 50.47 | 51.47 | 49.35 | 51.13 | 8,342,433 | +0.84(+1.68%) |
Feb 22, 2021 | 49.15 | 51.07 | 48.95 | 50.29 | 9,564,545 | +1.70(+3.49%) |
Feb 19, 2021 | 47.30 | 48.88 | 47.25 | 48.59 | 8,292,858 | +1.63(+3.48%) |
Feb 18, 2021 | 47.35 | 47.61 | 46.59 | 46.96 | 5,400,758 | -0.61(-1.29%) |
Feb 17, 2021 | 47.27 | 47.79 | 46.27 | 47.58 | 6,178,636 | +0.39(+0.84%) |
Feb 16, 2021 | 46.59 | 47.75 | 46.50 | 47.18 | 11,759,991 | +1.45(+3.17%) |
Feb 12, 2021 | 44.81 | 45.84 | 44.64 | 45.73 | 4,310,823 | +0.63(+1.41%) |
Feb 11, 2021 | 45.17 | 45.26 | 44.10 | 45.10 | 4,141,622 | -0.05(-0.10%) |
Feb 10, 2021 | 44.47 | 45.47 | 43.79 | 45.15 | 5,252,346 | +0.85(+1.92%) |
Feb 09, 2021 | 44.46 | 44.49 | 43.62 | 44.29 | 5,597,911 | -0.55(-1.23%) |
Feb 08, 2021 | 43.70 | 45.19 | 43.64 | 44.85 | 10,327,418 | +1.66(+3.84%) |
Feb 05, 2021 | 43.51 | 43.71 | 42.81 | 43.19 | 4,243,520 | +0.29(+0.68%) |
Feb 04, 2021 | 43.34 | 43.76 | 42.23 | 42.90 | 5,524,316 | +0.03(+0.06%) |
Feb 03, 2021 | 41.30 | 43.02 | 41.15 | 42.87 | 7,162,798 | +1.95(+4.76%) |
Feb 02, 2021 | 40.28 | 42.07 | 39.89 | 40.92 | 7,846,873 | +1.54(+3.91%) |