Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 43.98 | 44.36 | 43.73 | 44.12 | 2,865,566 | -0.27(-0.61%) |
Apr 29, 2021 | 44.65 | 45.04 | 44.20 | 44.40 | 2,112,335 | -0.15(-0.33%) |
Apr 28, 2021 | 45.17 | 45.18 | 44.11 | 44.54 | 2,304,273 | -0.63(-1.40%) |
Apr 27, 2021 | 46.04 | 46.24 | 45.05 | 45.17 | 1,258,061 | -0.72(-1.57%) |
Apr 26, 2021 | 45.91 | 46.14 | 45.48 | 45.89 | 997,887 | -0.01(-0.02%) |
Apr 23, 2021 | 47.07 | 47.13 | 45.86 | 45.90 | 1,140,092 | -1.09(-2.32%) |
Apr 22, 2021 | 46.67 | 47.17 | 46.48 | 46.99 | 2,451,190 | +0.33(+0.71%) |
Apr 21, 2021 | 47.00 | 47.36 | 46.40 | 46.66 | 1,710,606 | -0.45(-0.95%) |
Apr 20, 2021 | 47.74 | 48.19 | 46.81 | 47.11 | 1,683,504 | -0.68(-1.42%) |
Apr 19, 2021 | 47.61 | 47.85 | 47.19 | 47.79 | 1,517,580 | +0.12(+0.24%) |
Apr 16, 2021 | 47.85 | 47.98 | 47.31 | 47.67 | 1,767,256 | -0.12(-0.24%) |
Apr 15, 2021 | 46.99 | 48.25 | 46.99 | 47.79 | 1,872,128 | +1.09(+2.33%) |
Apr 14, 2021 | 46.83 | 47.34 | 46.49 | 46.70 | 1,077,271 | -0.03(-0.06%) |
Apr 13, 2021 | 46.77 | 47.44 | 46.53 | 46.73 | 1,439,132 | +0.05(+0.10%) |
Apr 12, 2021 | 47.05 | 47.05 | 46.36 | 46.68 | 1,574,614 | -0.32(-0.68%) |
Apr 09, 2021 | 47.04 | 47.04 | 45.96 | 47.00 | 1,050,145 | +0.03(+0.06%) |
Apr 08, 2021 | 47.51 | 48.11 | 46.79 | 46.97 | 1,245,753 | -0.51(-1.06%) |
Apr 07, 2021 | 48.13 | 48.43 | 47.18 | 47.48 | 1,239,298 | -0.68(-1.41%) |
Apr 06, 2021 | 48.87 | 48.97 | 47.97 | 48.16 | 1,422,086 | -0.49(-1.00%) |
Apr 05, 2021 | 48.99 | 49.40 | 48.34 | 48.64 | 1,585,335 | -0.35(-0.71%) |
Apr 01, 2021 | 50.18 | 50.34 | 48.88 | 48.99 | 1,574,122 | -0.13(-0.26%) |
Mar 31, 2021 | 48.52 | 49.91 | 48.52 | 49.12 | 1,782,498 | +0.84(+1.75%) |
Mar 30, 2021 | 47.43 | 48.39 | 47.43 | 48.27 | 2,048,192 | +0.67(+1.41%) |
Mar 29, 2021 | 47.62 | 48.42 | 46.13 | 47.60 | 2,220,812 | +0.21(+0.45%) |
Mar 26, 2021 | 46.75 | 47.61 | 46.08 | 47.39 | 2,721,167 | +0.55(+1.18%) |
Mar 25, 2021 | 45.47 | 47.38 | 45.31 | 46.84 | 2,602,995 | +1.15(+2.53%) |
Mar 24, 2021 | 46.71 | 46.90 | 45.39 | 45.68 | 2,784,284 | -1.14(-2.45%) |
Mar 23, 2021 | 48.84 | 48.95 | 46.54 | 46.83 | 2,228,855 | -1.82(-3.75%) |
Mar 22, 2021 | 48.57 | 48.95 | 47.89 | 48.65 | 1,650,282 | +0.20(+0.42%) |
Mar 19, 2021 | 47.18 | 48.81 | 46.86 | 48.45 | 3,073,011 | +1.27(+2.69%) |
Mar 18, 2021 | 48.58 | 48.58 | 46.97 | 47.18 | 1,594,518 | -1.53(-3.15%) |
Mar 17, 2021 | 49.53 | 50.09 | 48.53 | 48.71 | 1,471,028 | -0.68(-1.38%) |
Mar 16, 2021 | 48.92 | 50.09 | 48.92 | 49.39 | 1,041,184 | +0.80(+1.64%) |
Mar 15, 2021 | 49.28 | 49.49 | 47.49 | 48.59 | 2,540,319 | -0.59(-1.20%) |
Mar 12, 2021 | 49.37 | 49.55 | 48.98 | 49.19 | 944,225 | -0.63(-1.27%) |
Mar 11, 2021 | 49.49 | 50.04 | 48.47 | 49.82 | 1,376,188 | +0.89(+1.82%) |
Mar 10, 2021 | 49.48 | 49.81 | 48.28 | 48.92 | 1,528,961 | -0.10(-0.20%) |
Mar 09, 2021 | 48.44 | 49.26 | 47.76 | 49.02 | 1,351,448 | +1.07(+2.23%) |
Mar 08, 2021 | 48.66 | 49.10 | 47.80 | 47.95 | 1,317,028 | -1.26(-2.56%) |
Mar 05, 2021 | 49.29 | 49.49 | 47.65 | 49.21 | 1,113,448 | +0.25(+0.52%) |
Mar 04, 2021 | 50.88 | 50.88 | 48.21 | 48.96 | 2,000,793 | -1.64(-3.24%) |
Mar 03, 2021 | 52.57 | 52.89 | 50.60 | 50.60 | 960,835 | -1.55(-2.98%) |
Mar 02, 2021 | 53.43 | 54.14 | 51.77 | 52.15 | 1,633,680 | -1.22(-2.29%) |
Mar 01, 2021 | 50.36 | 53.56 | 50.13 | 53.38 | 1,718,241 | +3.73(+7.50%) |
Feb 26, 2021 | 50.76 | 50.80 | 49.65 | 49.65 | 983,903 | -0.74(-1.46%) |
Feb 25, 2021 | 50.73 | 52.66 | 50.04 | 50.39 | 2,177,218 | -0.34(-0.67%) |
Feb 24, 2021 | 50.71 | 51.44 | 50.17 | 50.73 | 1,170,177 | -0.28(-0.55%) |
Feb 23, 2021 | 50.00 | 51.32 | 48.59 | 51.01 | 1,326,358 | +0.81(+1.60%) |
Feb 22, 2021 | 49.13 | 51.29 | 49.09 | 50.20 | 2,014,369 | +0.73(+1.47%) |
Feb 19, 2021 | 48.22 | 49.51 | 47.89 | 49.48 | 1,377,279 | +1.12(+2.31%) |
Feb 18, 2021 | 48.15 | 48.50 | 47.36 | 48.36 | 889,516 | +0.16(+0.32%) |
Feb 17, 2021 | 47.45 | 48.42 | 47.29 | 48.21 | 1,596,017 | +0.67(+1.41%) |
Feb 16, 2021 | 47.51 | 47.70 | 47.04 | 47.54 | 1,375,428 | +0.08(+0.16%) |
Feb 12, 2021 | 47.83 | 48.19 | 46.71 | 47.46 | 1,732,935 | -0.53(-1.11%) |
Feb 11, 2021 | 47.91 | 48.52 | 47.19 | 47.99 | 1,166,282 | +0.24(+0.51%) |
Feb 10, 2021 | 48.34 | 49.10 | 47.62 | 47.75 | 1,310,583 | -0.51(-1.07%) |
Feb 09, 2021 | 49.49 | 49.55 | 48.04 | 48.26 | 1,227,871 | -0.82(-1.68%) |
Feb 08, 2021 | 49.62 | 49.72 | 48.04 | 49.09 | 1,965,552 | -0.21(-0.43%) |
Feb 05, 2021 | 49.85 | 50.43 | 48.32 | 49.30 | 1,838,880 | -0.84(-1.68%) |
Feb 04, 2021 | 48.56 | 51.15 | 48.55 | 50.15 | 3,100,613 | +0.53(+1.08%) |
Feb 03, 2021 | 49.51 | 50.53 | 48.59 | 49.61 | 1,951,729 | +0.43(+0.87%) |
Feb 02, 2021 | 48.32 | 49.75 | 47.51 | 49.19 | 1,546,905 | +0.88(+1.83%) |