Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.29 | 50.38 | 49.90 | 50.02 | 49,962,404 | -0.90(-1.77%) |
Apr 29, 2021 | 51.21 | 51.22 | 50.50 | 50.92 | 39,513,664 | -0.12(-0.24%) |
Apr 28, 2021 | 50.90 | 51.28 | 50.74 | 51.04 | 40,577,580 | +0.38(+0.75%) |
Apr 27, 2021 | 50.68 | 50.82 | 50.58 | 50.66 | 27,585,274 | -0.03(-0.05%) |
Apr 26, 2021 | 50.54 | 50.74 | 50.44 | 50.69 | 28,925,140 | +0.06(+0.13%) |
Apr 23, 2021 | 50.39 | 50.68 | 50.36 | 50.63 | 29,203,680 | +0.72(+1.45%) |
Apr 22, 2021 | 50.12 | 50.21 | 49.74 | 49.90 | 42,605,188 | -0.18(-0.35%) |
Apr 21, 2021 | 49.54 | 50.10 | 49.43 | 50.08 | 36,049,464 | +0.31(+0.61%) |
Apr 20, 2021 | 50.12 | 50.23 | 49.63 | 49.77 | 29,926,394 | -0.41(-0.81%) |
Apr 19, 2021 | 50.26 | 50.36 | 50.00 | 50.18 | 37,033,248 | -0.19(-0.37%) |
Apr 16, 2021 | 50.37 | 50.44 | 50.13 | 50.37 | 34,565,100 | +0.13(+0.26%) |
Apr 15, 2021 | 50.19 | 50.28 | 50.03 | 50.24 | 45,993,280 | +0.45(+0.91%) |
Apr 14, 2021 | 49.98 | 50.08 | 49.74 | 49.78 | 29,620,876 | +0.25(+0.51%) |
Apr 13, 2021 | 49.34 | 49.71 | 49.26 | 49.53 | 36,363,412 | +0.20(+0.41%) |
Apr 12, 2021 | 49.28 | 49.38 | 49.17 | 49.33 | 32,422,886 | -0.30(-0.60%) |
Apr 09, 2021 | 49.57 | 49.64 | 49.46 | 49.62 | 38,640,876 | -0.43(-0.85%) |
Apr 08, 2021 | 50.15 | 50.30 | 50.03 | 50.05 | 54,357,816 | +0.41(+0.82%) |
Apr 07, 2021 | 49.68 | 49.81 | 49.47 | 49.64 | 51,676,284 | -0.74(-1.47%) |
Apr 06, 2021 | 50.12 | 50.59 | 50.00 | 50.38 | 34,001,636 | +0.28(+0.55%) |
Apr 05, 2021 | 50.22 | 50.27 | 50.00 | 50.11 | 33,335,270 | +0.19(+0.39%) |
Apr 01, 2021 | 50.15 | 50.25 | 49.87 | 49.91 | 48,120,156 | +0.48(+0.97%) |
Mar 31, 2021 | 49.12 | 49.59 | 49.12 | 49.43 | 41,876,980 | +0.25(+0.51%) |
Mar 30, 2021 | 49.00 | 49.28 | 48.86 | 49.18 | 47,927,676 | +0.16(+0.32%) |
Mar 29, 2021 | 48.97 | 49.22 | 48.78 | 49.02 | 55,365,548 | -0.34(-0.69%) |
Mar 26, 2021 | 48.56 | 49.41 | 48.34 | 49.37 | 153,667,312 | +1.25(+2.60%) |
Mar 25, 2021 | 47.78 | 48.25 | 47.74 | 48.11 | 79,513,096 | +0.22(+0.46%) |
Mar 24, 2021 | 48.70 | 48.77 | 47.89 | 47.89 | 48,898,504 | -1.12(-2.29%) |
Mar 23, 2021 | 49.32 | 49.49 | 48.99 | 49.01 | 43,548,704 | -0.95(-1.91%) |
Mar 22, 2021 | 49.80 | 50.12 | 49.62 | 49.97 | 26,826,932 | -0.15(-0.30%) |
Mar 19, 2021 | 49.58 | 50.12 | 49.42 | 50.12 | 65,032,948 | +0.61(+1.24%) |
Mar 18, 2021 | 49.98 | 50.12 | 49.48 | 49.50 | 53,099,160 | -0.93(-1.84%) |
Mar 17, 2021 | 49.72 | 50.65 | 49.60 | 50.43 | 61,541,928 | +0.06(+0.13%) |
Mar 16, 2021 | 50.31 | 50.55 | 50.14 | 50.37 | 44,525,528 | +0.21(+0.43%) |
Mar 15, 2021 | 49.79 | 50.16 | 49.65 | 50.15 | 35,015,356 | +0.12(+0.24%) |
Mar 12, 2021 | 49.89 | 50.03 | 49.65 | 50.03 | 44,847,232 | -0.91(-1.78%) |
Mar 11, 2021 | 50.51 | 51.01 | 50.29 | 50.94 | 61,770,676 | +1.56(+3.15%) |
Mar 10, 2021 | 49.83 | 49.85 | 49.15 | 49.38 | 46,239,512 | -0.22(-0.45%) |
Mar 09, 2021 | 49.25 | 49.88 | 49.19 | 49.61 | 45,805,412 | +1.07(+2.20%) |
Mar 08, 2021 | 49.00 | 49.14 | 48.42 | 48.54 | 58,399,612 | -1.34(-2.69%) |
Mar 05, 2021 | 50.05 | 50.07 | 48.93 | 49.88 | 69,082,504 | +0.54(+1.09%) |
Mar 04, 2021 | 50.32 | 50.55 | 49.09 | 49.35 | 76,067,400 | -1.18(-2.33%) |
Mar 03, 2021 | 51.01 | 51.13 | 50.34 | 50.52 | 46,415,820 | -0.10(-0.20%) |
Mar 02, 2021 | 50.85 | 50.88 | 50.47 | 50.63 | 41,581,748 | -0.50(-0.98%) |
Mar 01, 2021 | 50.80 | 51.27 | 50.69 | 51.13 | 57,645,976 | +1.33(+2.68%) |
Feb 26, 2021 | 50.14 | 50.18 | 49.48 | 49.79 | 74,386,408 | -0.68(-1.34%) |
Feb 25, 2021 | 51.67 | 51.80 | 50.39 | 50.47 | 54,671,684 | -1.18(-2.28%) |
Feb 24, 2021 | 51.12 | 51.66 | 50.80 | 51.64 | 39,527,800 | -0.33(-0.64%) |
Feb 23, 2021 | 51.41 | 52.15 | 50.77 | 51.98 | 43,504,436 | +0.23(+0.45%) |
Feb 22, 2021 | 51.89 | 52.24 | 51.69 | 51.75 | 50,636,084 | -1.57(-2.94%) |
Feb 19, 2021 | 53.28 | 53.57 | 53.14 | 53.31 | 42,958,800 | +0.34(+0.65%) |
Feb 18, 2021 | 52.84 | 52.97 | 52.40 | 52.97 | 49,766,592 | -0.74(-1.38%) |
Feb 17, 2021 | 53.60 | 53.75 | 53.33 | 53.71 | 40,779,936 | +0.02(+0.03%) |
Feb 16, 2021 | 53.87 | 54.02 | 53.54 | 53.69 | 37,715,584 | +0.13(+0.24%) |
Feb 12, 2021 | 53.28 | 53.72 | 53.20 | 53.56 | 30,646,874 | +0.05(+0.09%) |
Feb 11, 2021 | 53.42 | 53.74 | 53.32 | 53.52 | 52,736,612 | +0.57(+1.07%) |
Feb 10, 2021 | 53.24 | 53.31 | 52.63 | 52.95 | 32,944,320 | +0.19(+0.35%) |
Feb 09, 2021 | 52.22 | 52.81 | 52.21 | 52.77 | 29,351,464 | +0.56(+1.06%) |
Feb 08, 2021 | 51.92 | 52.30 | 51.92 | 52.21 | 23,314,304 | +0.09(+0.18%) |
Feb 05, 2021 | 51.90 | 52.14 | 51.71 | 52.12 | 26,159,852 | +0.44(+0.86%) |
Feb 04, 2021 | 51.60 | 51.71 | 51.28 | 51.67 | 43,337,968 | +0.02(+0.04%) |
Feb 03, 2021 | 51.74 | 51.85 | 51.50 | 51.65 | 34,923,184 | +0.26(+0.50%) |
Feb 02, 2021 | 51.48 | 51.51 | 51.24 | 51.39 | 35,796,260 | +0.66(+1.30%) |