Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.26 | 44.87 | 43.66 | 43.76 | 33,022,422 | -1.13(-2.53%) |
Apr 29, 2021 | 45.04 | 45.45 | 44.35 | 44.90 | 37,231,128 | +0.50(+1.12%) |
Apr 28, 2021 | 43.24 | 44.57 | 43.20 | 44.40 | 37,168,728 | +1.48(+3.45%) |
Apr 27, 2021 | 42.57 | 43.07 | 42.37 | 42.92 | 23,849,886 | +0.51(+1.21%) |
Apr 26, 2021 | 41.96 | 42.73 | 41.96 | 42.41 | 20,250,798 | +0.28(+0.67%) |
Apr 23, 2021 | 41.78 | 42.31 | 41.53 | 42.12 | 19,132,518 | +0.38(+0.91%) |
Apr 22, 2021 | 42.44 | 42.46 | 41.60 | 41.74 | 28,353,238 | -0.50(-1.17%) |
Apr 21, 2021 | 41.17 | 42.39 | 40.98 | 42.24 | 32,156,390 | +0.53(+1.27%) |
Apr 20, 2021 | 42.69 | 42.75 | 41.28 | 41.71 | 40,949,044 | -1.13(-2.65%) |
Apr 19, 2021 | 42.97 | 43.28 | 42.42 | 42.84 | 23,038,660 | -0.04(-0.10%) |
Apr 16, 2021 | 43.55 | 43.66 | 42.70 | 42.88 | 32,272,010 | -0.35(-0.80%) |
Apr 15, 2021 | 43.64 | 43.64 | 43.05 | 43.23 | 28,034,124 | -0.35(-0.81%) |
Apr 14, 2021 | 42.78 | 44.15 | 42.73 | 43.58 | 37,670,984 | +1.18(+2.78%) |
Apr 13, 2021 | 42.29 | 42.64 | 41.98 | 42.41 | 25,293,278 | +0.04(+0.10%) |
Apr 12, 2021 | 43.07 | 43.38 | 42.21 | 42.36 | 22,116,520 | -0.34(-0.79%) |
Apr 09, 2021 | 42.97 | 43.35 | 42.50 | 42.70 | 25,040,108 | -0.28(-0.66%) |
Apr 08, 2021 | 43.24 | 43.25 | 42.49 | 42.98 | 35,973,916 | -0.57(-1.30%) |
Apr 07, 2021 | 43.42 | 43.77 | 43.26 | 43.55 | 28,141,612 | +0.15(+0.35%) |
Apr 06, 2021 | 43.73 | 44.31 | 43.33 | 43.40 | 30,050,712 | -0.12(-0.26%) |
Apr 05, 2021 | 44.49 | 44.50 | 43.26 | 43.51 | 30,110,574 | -1.06(-2.39%) |
Apr 01, 2021 | 43.66 | 44.59 | 43.43 | 44.58 | 36,702,024 | +1.11(+2.55%) |
Mar 31, 2021 | 43.68 | 43.88 | 43.30 | 43.47 | 27,138,418 | -0.30(-0.69%) |
Mar 30, 2021 | 43.70 | 44.24 | 43.44 | 43.77 | 30,127,314 | -0.38(-0.86%) |
Mar 29, 2021 | 44.30 | 44.53 | 43.61 | 44.15 | 26,680,254 | -0.53(-1.19%) |
Mar 26, 2021 | 44.39 | 44.75 | 43.89 | 44.68 | 40,826,640 | +1.08(+2.48%) |
Mar 25, 2021 | 42.72 | 43.73 | 42.03 | 43.60 | 45,517,388 | +0.16(+0.37%) |
Mar 24, 2021 | 43.03 | 44.03 | 43.03 | 43.44 | 46,049,324 | +1.06(+2.51%) |
Mar 23, 2021 | 42.14 | 43.33 | 41.87 | 42.38 | 58,224,548 | -0.63(-1.46%) |
Mar 22, 2021 | 43.33 | 43.49 | 42.92 | 43.01 | 33,608,280 | -0.42(-0.96%) |
Mar 19, 2021 | 43.40 | 44.14 | 42.84 | 43.43 | 46,283,916 | +0.01(+0.02%) |
Mar 18, 2021 | 45.06 | 45.26 | 43.23 | 43.42 | 49,681,536 | -2.04(-4.49%) |
Mar 17, 2021 | 44.98 | 45.68 | 44.59 | 45.46 | 36,805,632 | +0.35(+0.78%) |
Mar 16, 2021 | 45.66 | 45.70 | 44.83 | 45.11 | 44,071,680 | -1.32(-2.85%) |
Mar 15, 2021 | 46.86 | 46.99 | 45.87 | 46.43 | 34,492,236 | -0.53(-1.14%) |
Mar 12, 2021 | 46.96 | 47.39 | 46.61 | 46.97 | 34,095,768 | +0.10(+0.21%) |
Mar 11, 2021 | 46.95 | 47.67 | 46.77 | 46.87 | 28,953,880 | +0.02(+0.04%) |
Mar 10, 2021 | 45.77 | 47.01 | 45.55 | 46.85 | 44,702,304 | +1.16(+2.53%) |
Mar 09, 2021 | 46.25 | 46.91 | 45.37 | 45.70 | 67,759,304 | -0.82(-1.75%) |
Mar 08, 2021 | 46.88 | 47.13 | 45.84 | 46.51 | 57,364,836 | +0.09(+0.19%) |
Mar 05, 2021 | 46.02 | 46.53 | 44.87 | 46.42 | 64,098,216 | +1.67(+3.74%) |
Mar 04, 2021 | 44.10 | 45.56 | 43.69 | 44.75 | 61,250,748 | +1.04(+2.39%) |
Mar 03, 2021 | 43.39 | 44.70 | 43.38 | 43.71 | 47,062,700 | +0.63(+1.47%) |
Mar 02, 2021 | 43.47 | 43.82 | 43.05 | 43.07 | 42,438,092 | -0.24(-0.55%) |
Mar 01, 2021 | 43.33 | 43.91 | 43.01 | 43.31 | 39,427,836 | +1.10(+2.60%) |
Feb 26, 2021 | 42.66 | 42.79 | 40.97 | 42.22 | 51,502,308 | -1.03(-2.37%) |
Feb 25, 2021 | 44.55 | 44.55 | 42.94 | 43.24 | 43,229,192 | -0.85(-1.93%) |
Feb 24, 2021 | 42.86 | 44.35 | 42.50 | 44.09 | 42,547,520 | +1.51(+3.54%) |
Feb 23, 2021 | 42.39 | 42.71 | 40.78 | 42.58 | 56,075,312 | +0.69(+1.65%) |
Feb 22, 2021 | 40.76 | 42.50 | 40.69 | 41.89 | 43,082,832 | +1.40(+3.46%) |
Feb 19, 2021 | 39.87 | 40.65 | 39.83 | 40.49 | 31,026,120 | +0.67(+1.67%) |
Feb 18, 2021 | 40.57 | 40.65 | 39.70 | 39.82 | 34,980,736 | -0.92(-2.26%) |
Feb 17, 2021 | 40.56 | 41.00 | 39.97 | 40.74 | 39,382,372 | +0.60(+1.48%) |
Feb 16, 2021 | 40.07 | 40.61 | 39.87 | 40.15 | 43,652,820 | +0.98(+2.51%) |
Feb 12, 2021 | 38.32 | 39.20 | 38.25 | 39.16 | 27,032,256 | +0.57(+1.48%) |
Feb 11, 2021 | 39.08 | 39.09 | 37.77 | 38.59 | 28,300,622 | -0.61(-1.54%) |
Feb 10, 2021 | 38.59 | 39.23 | 38.35 | 39.20 | 33,301,554 | +0.74(+1.91%) |
Feb 09, 2021 | 38.57 | 38.69 | 37.95 | 38.46 | 36,949,956 | -0.41(-1.06%) |
Feb 08, 2021 | 37.86 | 39.06 | 37.82 | 38.87 | 35,560,692 | +1.56(+4.18%) |
Feb 05, 2021 | 37.58 | 37.70 | 37.20 | 37.31 | 27,485,980 | +0.32(+0.85%) |
Feb 04, 2021 | 36.87 | 37.01 | 36.22 | 37.00 | 27,544,580 | +0.40(+1.10%) |
Feb 03, 2021 | 35.28 | 36.69 | 35.15 | 36.60 | 42,412,164 | +1.50(+4.27%) |
Feb 02, 2021 | 35.55 | 35.94 | 35.10 | 35.10 | 36,456,636 | +0.38(+1.09%) |