Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.29 | 50.76 | 49.89 | 50.23 | 2,804,672 | -0.43(-0.85%) |
Apr 29, 2021 | 52.46 | 52.54 | 50.17 | 50.66 | 2,184,073 | -1.20(-2.31%) |
Apr 28, 2021 | 51.28 | 52.50 | 51.06 | 51.86 | 1,848,038 | +0.33(+0.65%) |
Apr 27, 2021 | 50.00 | 51.76 | 49.94 | 51.53 | 2,201,108 | +1.66(+3.33%) |
Apr 26, 2021 | 50.94 | 51.87 | 49.39 | 49.87 | 3,181,997 | -1.06(-2.08%) |
Apr 23, 2021 | 50.57 | 51.15 | 49.84 | 50.93 | 1,824,239 | +0.95(+1.90%) |
Apr 22, 2021 | 50.84 | 51.43 | 49.93 | 49.98 | 2,908,110 | -0.69(-1.37%) |
Apr 21, 2021 | 48.67 | 51.01 | 48.13 | 50.67 | 4,130,167 | +2.12(+4.36%) |
Apr 20, 2021 | 49.86 | 50.28 | 47.56 | 48.56 | 2,982,950 | -2.33(-4.58%) |
Apr 19, 2021 | 50.92 | 51.77 | 50.36 | 50.88 | 2,721,663 | +0.01(+0.02%) |
Apr 16, 2021 | 51.11 | 51.51 | 50.00 | 50.88 | 2,691,285 | +0.14(+0.27%) |
Apr 15, 2021 | 51.78 | 51.93 | 49.67 | 50.74 | 3,779,305 | -0.40(-0.79%) |
Apr 14, 2021 | 52.87 | 53.57 | 50.95 | 51.14 | 5,225,382 | -1.04(-2.00%) |
Apr 13, 2021 | 53.48 | 53.64 | 50.74 | 52.19 | 4,390,698 | -1.40(-2.62%) |
Apr 12, 2021 | 52.95 | 54.57 | 52.91 | 53.59 | 2,860,115 | -0.15(-0.29%) |
Apr 09, 2021 | 52.80 | 53.92 | 51.99 | 53.74 | 3,362,850 | +1.25(+2.38%) |
Apr 08, 2021 | 52.11 | 52.66 | 50.60 | 52.49 | 3,112,520 | -0.03(-0.07%) |
Apr 07, 2021 | 51.38 | 52.56 | 51.22 | 52.53 | 3,386,608 | +1.15(+2.23%) |
Apr 06, 2021 | 50.34 | 52.46 | 49.95 | 51.38 | 4,793,040 | +0.80(+1.57%) |
Apr 05, 2021 | 50.53 | 50.95 | 49.00 | 50.59 | 2,358,026 | +0.65(+1.30%) |
Apr 01, 2021 | 50.84 | 51.17 | 49.28 | 49.93 | 3,846,878 | -1.11(-2.18%) |
Mar 31, 2021 | 50.93 | 52.56 | 50.47 | 51.05 | 2,798,874 | +0.11(+0.22%) |
Mar 30, 2021 | 49.88 | 51.54 | 49.79 | 50.94 | 3,140,825 | +1.47(+2.98%) |
Mar 29, 2021 | 49.86 | 50.20 | 48.72 | 49.46 | 3,769,766 | -1.04(-2.07%) |
Mar 26, 2021 | 50.27 | 51.47 | 49.09 | 50.51 | 2,999,918 | +1.46(+2.99%) |
Mar 25, 2021 | 45.54 | 49.33 | 44.99 | 49.04 | 2,945,382 | +2.65(+5.72%) |
Mar 24, 2021 | 48.54 | 49.70 | 46.33 | 46.39 | 3,167,062 | -1.17(-2.47%) |
Mar 23, 2021 | 49.84 | 50.23 | 46.94 | 47.56 | 3,676,604 | -2.74(-5.45%) |
Mar 22, 2021 | 52.88 | 53.20 | 50.18 | 50.30 | 5,142,953 | -2.52(-4.77%) |
Mar 19, 2021 | 51.38 | 53.20 | 49.98 | 52.82 | 3,765,370 | +1.23(+2.39%) |
Mar 18, 2021 | 52.81 | 54.48 | 51.23 | 51.59 | 3,990,150 | -0.75(-1.44%) |
Mar 17, 2021 | 51.91 | 53.09 | 51.44 | 52.34 | 2,335,233 | +0.00(+0.00%) |
Mar 16, 2021 | 53.27 | 53.91 | 51.75 | 52.34 | 3,136,089 | -1.39(-2.58%) |
Mar 15, 2021 | 51.67 | 54.73 | 51.67 | 53.73 | 4,344,689 | +2.16(+4.18%) |
Mar 12, 2021 | 49.23 | 51.99 | 48.84 | 51.57 | 4,030,562 | +2.73(+5.59%) |
Mar 11, 2021 | 48.73 | 49.13 | 48.23 | 48.84 | 1,850,159 | +0.02(+0.04%) |
Mar 10, 2021 | 49.11 | 49.87 | 47.87 | 48.82 | 1,894,490 | -0.30(-0.61%) |
Mar 09, 2021 | 48.70 | 49.88 | 47.51 | 49.12 | 2,467,393 | +0.59(+1.21%) |
Mar 08, 2021 | 48.26 | 49.64 | 47.77 | 48.53 | 2,839,537 | +1.12(+2.36%) |
Mar 05, 2021 | 48.04 | 48.35 | 45.20 | 47.42 | 2,575,508 | +0.67(+1.42%) |
Mar 04, 2021 | 48.47 | 49.34 | 45.24 | 46.75 | 4,049,137 | -2.39(-4.86%) |
Mar 03, 2021 | 49.34 | 50.10 | 47.78 | 49.14 | 5,037,939 | +0.21(+0.44%) |
Mar 02, 2021 | 48.36 | 50.09 | 48.19 | 48.93 | 6,920,765 | +0.31(+0.63%) |
Mar 01, 2021 | 48.02 | 49.45 | 47.62 | 48.62 | 4,040,569 | +1.49(+3.17%) |
Feb 26, 2021 | 46.55 | 47.74 | 45.47 | 47.13 | 4,461,650 | +0.69(+1.49%) |
Feb 25, 2021 | 47.36 | 48.78 | 46.20 | 46.44 | 3,245,692 | -1.07(-2.24%) |
Feb 24, 2021 | 47.98 | 48.26 | 46.54 | 47.50 | 3,203,894 | -0.05(-0.11%) |
Feb 23, 2021 | 47.25 | 48.13 | 44.04 | 47.55 | 5,023,414 | -0.19(-0.39%) |
Feb 22, 2021 | 47.47 | 49.80 | 46.91 | 47.74 | 15,273,783 | +2.79(+6.20%) |
Feb 19, 2021 | 41.80 | 45.21 | 41.66 | 44.95 | 6,641,242 | +3.51(+8.48%) |
Feb 18, 2021 | 41.80 | 41.97 | 40.85 | 41.44 | 5,346,681 | -0.98(-2.31%) |
Feb 17, 2021 | 42.86 | 43.39 | 42.10 | 42.42 | 4,009,005 | -0.54(-1.25%) |
Feb 16, 2021 | 42.89 | 43.13 | 41.97 | 42.95 | 5,066,439 | +0.24(+0.56%) |
Feb 12, 2021 | 42.79 | 43.04 | 42.03 | 42.72 | 2,414,070 | -0.40(-0.93%) |
Feb 11, 2021 | 42.68 | 43.88 | 42.37 | 43.12 | 2,809,263 | +0.49(+1.14%) |
Feb 10, 2021 | 42.81 | 43.43 | 42.06 | 42.63 | 2,647,648 | +0.11(+0.26%) |
Feb 09, 2021 | 43.39 | 43.50 | 42.39 | 42.52 | 3,713,318 | -1.06(-2.43%) |
Feb 08, 2021 | 42.60 | 43.89 | 42.20 | 43.58 | 3,956,238 | +1.33(+3.15%) |
Feb 05, 2021 | 42.65 | 42.65 | 41.26 | 42.25 | 3,570,164 | +0.17(+0.41%) |
Feb 04, 2021 | 40.59 | 43.50 | 40.52 | 42.08 | 8,866,899 | +2.29(+5.74%) |
Feb 03, 2021 | 38.10 | 40.05 | 37.83 | 39.79 | 5,677,564 | +2.81(+7.59%) |
Feb 02, 2021 | 36.81 | 37.30 | 36.40 | 36.98 | 3,601,047 | +0.20(+0.53%) |