Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.72 | 46.25 | 45.34 | 45.74 | 1,440,600 | -0.73(-1.57%) |
Apr 29, 2021 | 48.85 | 48.94 | 45.75 | 46.47 | 1,630,586 | -1.83(-3.79%) |
Apr 28, 2021 | 48.17 | 48.85 | 47.62 | 48.30 | 2,287,950 | -0.08(-0.17%) |
Apr 27, 2021 | 48.06 | 48.69 | 47.21 | 48.38 | 2,002,801 | +0.81(+1.70%) |
Apr 26, 2021 | 45.83 | 47.57 | 45.83 | 47.57 | 1,761,281 | +1.86(+4.07%) |
Apr 23, 2021 | 45.20 | 46.29 | 44.94 | 45.71 | 2,755,900 | +0.51(+1.13%) |
Apr 22, 2021 | 45.19 | 45.95 | 44.29 | 45.20 | 1,562,584 | +0.21(+0.47%) |
Apr 21, 2021 | 43.52 | 45.02 | 43.23 | 44.99 | 4,309,228 | +1.29(+2.95%) |
Apr 20, 2021 | 44.35 | 44.86 | 43.18 | 43.70 | 1,907,301 | -0.90(-2.02%) |
Apr 19, 2021 | 46.02 | 46.29 | 44.17 | 44.60 | 1,896,347 | -1.71(-3.69%) |
Apr 16, 2021 | 46.42 | 46.72 | 45.55 | 46.31 | 1,380,200 | -0.09(-0.19%) |
Apr 15, 2021 | 46.90 | 46.90 | 45.95 | 46.40 | 1,032,969 | +0.50(+1.09%) |
Apr 14, 2021 | 46.78 | 47.87 | 45.57 | 45.90 | 1,375,322 | -1.20(-2.55%) |
Apr 13, 2021 | 46.17 | 47.45 | 45.72 | 47.10 | 1,558,208 | +0.56(+1.20%) |
Apr 12, 2021 | 47.51 | 47.51 | 46.23 | 46.54 | 1,637,817 | -1.38(-2.88%) |
Apr 09, 2021 | 48.06 | 48.65 | 47.11 | 47.92 | 1,387,400 | -0.30(-0.62%) |
Apr 08, 2021 | 47.45 | 48.55 | 47.26 | 48.22 | 1,386,000 | +1.35(+2.88%) |
Apr 07, 2021 | 48.07 | 48.56 | 46.71 | 46.87 | 867,843 | -1.43(-2.96%) |
Apr 06, 2021 | 47.66 | 48.54 | 47.16 | 48.30 | 2,132,044 | +0.66(+1.39%) |
Apr 05, 2021 | 49.00 | 49.32 | 46.71 | 47.64 | 1,240,789 | -0.89(-1.83%) |
Apr 01, 2021 | 47.44 | 49.34 | 47.20 | 48.53 | 2,493,800 | +2.23(+4.82%) |
Mar 31, 2021 | 46.09 | 47.29 | 46.09 | 46.30 | 2,119,464 | +0.68(+1.49%) |
Mar 30, 2021 | 44.15 | 45.90 | 43.81 | 45.62 | 2,071,107 | +1.32(+2.98%) |
Mar 29, 2021 | 45.94 | 45.99 | 43.60 | 44.30 | 2,534,395 | -1.69(-3.67%) |
Mar 26, 2021 | 46.28 | 46.91 | 45.14 | 45.99 | 1,567,800 | -0.16(-0.35%) |
Mar 25, 2021 | 44.51 | 46.58 | 44.32 | 46.15 | 2,441,947 | +0.61(+1.34%) |
Mar 24, 2021 | 47.50 | 48.08 | 45.44 | 45.54 | 2,008,856 | -1.78(-3.76%) |
Mar 23, 2021 | 47.50 | 48.46 | 47.00 | 47.32 | 1,848,293 | -0.47(-0.98%) |
Mar 22, 2021 | 48.25 | 48.96 | 47.63 | 47.79 | 1,106,277 | -0.44(-0.91%) |
Mar 19, 2021 | 47.52 | 48.66 | 46.80 | 48.23 | 1,869,800 | +1.15(+2.44%) |
Mar 18, 2021 | 49.32 | 49.64 | 46.98 | 47.08 | 4,557,652 | -3.10(-6.18%) |
Mar 17, 2021 | 49.54 | 50.71 | 48.57 | 50.18 | 2,171,078 | -0.34(-0.67%) |
Mar 16, 2021 | 51.84 | 52.82 | 50.10 | 50.52 | 923,170 | -0.93(-1.81%) |
Mar 15, 2021 | 52.00 | 52.00 | 50.83 | 51.45 | 954,371 | -0.29(-0.56%) |
Mar 12, 2021 | 50.56 | 52.46 | 50.23 | 51.74 | 2,223,800 | -0.46(-0.88%) |
Mar 11, 2021 | 51.50 | 53.27 | 50.67 | 52.20 | 2,941,656 | +2.62(+5.28%) |
Mar 10, 2021 | 52.49 | 52.84 | 49.49 | 49.58 | 3,500,491 | -1.97(-3.82%) |
Mar 09, 2021 | 51.35 | 52.43 | 50.85 | 51.55 | 2,198,572 | +2.11(+4.27%) |
Mar 08, 2021 | 52.34 | 53.52 | 49.19 | 49.44 | 2,214,850 | -3.66(-6.89%) |
Mar 05, 2021 | 53.82 | 53.82 | 47.64 | 53.10 | 3,643,100 | +0.47(+0.89%) |
Mar 04, 2021 | 55.44 | 56.65 | 51.19 | 52.63 | 2,665,297 | -3.01(-5.41%) |
Mar 03, 2021 | 59.57 | 59.95 | 54.62 | 55.64 | 3,406,204 | -4.47(-7.44%) |
Mar 02, 2021 | 62.00 | 62.49 | 58.63 | 60.11 | 1,815,868 | -1.58(-2.56%) |
Mar 01, 2021 | 59.19 | 62.33 | 59.10 | 61.69 | 2,162,665 | +3.63(+6.25%) |
Feb 26, 2021 | 56.42 | 58.97 | 56.02 | 58.06 | 3,357,900 | +2.76(+4.99%) |
Feb 25, 2021 | 57.98 | 58.50 | 54.68 | 55.30 | 2,779,287 | -2.64(-4.56%) |
Feb 24, 2021 | 57.86 | 58.44 | 56.68 | 57.94 | 1,740,185 | -0.11(-0.19%) |
Feb 23, 2021 | 57.25 | 58.75 | 54.47 | 58.05 | 1,440,092 | -0.30(-0.51%) |
Feb 22, 2021 | 58.66 | 61.42 | 57.10 | 58.35 | 2,589,465 | -3.10(-5.04%) |
Feb 19, 2021 | 59.89 | 61.93 | 59.59 | 61.45 | 1,489,100 | +1.72(+2.88%) |
Feb 18, 2021 | 60.99 | 60.99 | 58.44 | 59.73 | 1,007,722 | -1.27(-2.08%) |
Feb 17, 2021 | 61.50 | 62.04 | 58.80 | 61.00 | 1,121,722 | -0.51(-0.83%) |
Feb 16, 2021 | 62.29 | 62.75 | 60.64 | 61.51 | 853,110 | -0.31(-0.50%) |
Feb 12, 2021 | 61.62 | 62.65 | 61.20 | 61.82 | 684,400 | -0.10(-0.16%) |
Feb 11, 2021 | 61.98 | 62.83 | 61.01 | 61.92 | 1,459,628 | +0.43(+0.70%) |
Feb 10, 2021 | 60.32 | 62.37 | 59.55 | 61.49 | 2,828,669 | +2.05(+3.45%) |
Feb 09, 2021 | 56.83 | 60.00 | 56.59 | 59.44 | 1,528,670 | +2.21(+3.86%) |
Feb 08, 2021 | 57.15 | 58.07 | 56.28 | 57.23 | 1,012,380 | +1.01(+1.80%) |
Feb 05, 2021 | 55.80 | 56.92 | 54.23 | 56.22 | 1,395,400 | +0.98(+1.77%) |
Feb 04, 2021 | 54.00 | 55.86 | 53.50 | 55.24 | 3,028,295 | +1.94(+3.64%) |
Feb 03, 2021 | 54.06 | 54.53 | 53.19 | 53.30 | 1,754,845 | -0.93(-1.71%) |
Feb 02, 2021 | 53.18 | 54.63 | 52.93 | 54.23 | 5,636,365 | +2.22(+4.27%) |