Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.78 | 50.89 | 49.87 | 50.38 | 3,213,399 | -0.50(-0.99%) |
Apr 29, 2021 | 48.64 | 51.07 | 47.99 | 50.88 | 5,001,251 | +3.33(+7.00%) |
Apr 28, 2021 | 48.16 | 48.49 | 47.32 | 47.55 | 2,471,790 | -0.17(-0.36%) |
Apr 27, 2021 | 48.39 | 48.60 | 47.64 | 47.73 | 1,580,208 | -0.81(-1.66%) |
Apr 26, 2021 | 47.89 | 48.58 | 47.59 | 48.53 | 1,570,744 | +0.61(+1.28%) |
Apr 23, 2021 | 47.90 | 48.40 | 47.69 | 47.92 | 1,621,752 | -0.01(-0.02%) |
Apr 22, 2021 | 48.66 | 48.79 | 47.88 | 47.93 | 1,732,076 | -0.82(-1.67%) |
Apr 21, 2021 | 48.35 | 49.13 | 48.09 | 48.75 | 2,357,598 | +0.68(+1.41%) |
Apr 20, 2021 | 49.44 | 49.92 | 47.89 | 48.07 | 2,148,988 | -1.45(-2.93%) |
Apr 19, 2021 | 49.05 | 49.64 | 48.52 | 49.52 | 1,811,546 | +0.49(+1.01%) |
Apr 16, 2021 | 48.77 | 49.13 | 48.45 | 49.02 | 1,746,317 | +0.49(+1.00%) |
Apr 15, 2021 | 46.96 | 48.58 | 46.96 | 48.53 | 2,315,859 | +1.64(+3.50%) |
Apr 14, 2021 | 47.55 | 47.73 | 46.55 | 46.89 | 2,254,549 | -0.54(-1.14%) |
Apr 13, 2021 | 45.75 | 47.84 | 45.68 | 47.43 | 3,926,185 | +1.03(+2.21%) |
Apr 12, 2021 | 46.10 | 46.60 | 46.03 | 46.41 | 1,671,362 | +0.57(+1.24%) |
Apr 09, 2021 | 47.47 | 47.50 | 45.77 | 45.84 | 2,363,582 | -1.45(-3.06%) |
Apr 08, 2021 | 46.89 | 47.62 | 46.50 | 47.29 | 3,179,700 | -0.13(-0.27%) |
Apr 07, 2021 | 48.32 | 48.59 | 47.28 | 47.42 | 2,057,750 | -0.63(-1.32%) |
Apr 06, 2021 | 48.13 | 48.93 | 47.78 | 48.05 | 2,156,717 | -0.31(-0.64%) |
Apr 05, 2021 | 47.99 | 48.82 | 47.75 | 48.36 | 1,967,151 | +0.78(+1.64%) |
Apr 01, 2021 | 46.91 | 47.65 | 45.99 | 47.58 | 2,082,164 | +0.69(+1.47%) |
Mar 31, 2021 | 47.58 | 48.04 | 46.87 | 46.89 | 2,430,863 | -1.09(-2.27%) |
Mar 30, 2021 | 48.40 | 48.83 | 47.47 | 47.98 | 2,347,457 | -0.52(-1.08%) |
Mar 29, 2021 | 46.76 | 48.79 | 46.75 | 48.51 | 3,508,978 | +1.41(+3.00%) |
Mar 26, 2021 | 46.22 | 47.12 | 46.12 | 47.10 | 1,953,890 | +1.16(+2.53%) |
Mar 25, 2021 | 44.40 | 46.22 | 44.03 | 45.93 | 2,276,346 | +1.60(+3.60%) |
Mar 24, 2021 | 44.76 | 44.99 | 44.25 | 44.34 | 2,478,127 | -0.39(-0.88%) |
Mar 23, 2021 | 45.75 | 45.75 | 44.30 | 44.73 | 3,176,473 | -0.97(-2.13%) |
Mar 22, 2021 | 45.11 | 45.70 | 44.57 | 45.70 | 2,690,000 | +0.60(+1.32%) |
Mar 19, 2021 | 44.56 | 45.31 | 43.42 | 45.11 | 4,848,022 | +0.05(+0.10%) |
Mar 18, 2021 | 44.94 | 46.09 | 44.94 | 45.06 | 3,619,171 | +0.45(+1.01%) |
Mar 17, 2021 | 44.61 | 45.03 | 44.02 | 44.61 | 4,407,546 | +0.23(+0.52%) |
Mar 16, 2021 | 43.31 | 44.65 | 42.86 | 44.38 | 3,668,180 | +0.71(+1.62%) |
Mar 15, 2021 | 42.73 | 44.12 | 42.64 | 43.68 | 3,176,112 | +0.93(+2.17%) |
Mar 12, 2021 | 42.46 | 43.04 | 42.25 | 42.75 | 2,563,956 | +0.60(+1.41%) |
Mar 11, 2021 | 42.39 | 42.99 | 41.90 | 42.15 | 3,137,180 | -0.80(-1.86%) |
Mar 10, 2021 | 42.81 | 43.88 | 42.69 | 42.95 | 2,538,324 | +0.43(+1.01%) |
Mar 09, 2021 | 44.10 | 44.10 | 42.51 | 42.52 | 2,703,226 | -1.18(-2.71%) |
Mar 08, 2021 | 42.61 | 44.13 | 42.51 | 43.70 | 3,156,944 | +1.38(+3.27%) |
Mar 05, 2021 | 42.03 | 42.81 | 41.71 | 42.32 | 4,348,887 | +0.71(+1.70%) |
Mar 04, 2021 | 41.49 | 42.55 | 40.81 | 41.61 | 2,925,348 | +0.40(+0.98%) |
Mar 03, 2021 | 41.59 | 42.19 | 40.93 | 41.21 | 2,957,677 | -0.02(-0.04%) |
Mar 02, 2021 | 40.84 | 41.59 | 40.68 | 41.23 | 1,958,431 | +0.11(+0.27%) |
Mar 01, 2021 | 41.55 | 42.30 | 41.05 | 41.12 | 1,509,951 | +0.37(+0.90%) |
Feb 26, 2021 | 41.99 | 42.24 | 40.67 | 40.75 | 2,876,243 | -1.27(-3.01%) |
Feb 25, 2021 | 42.84 | 43.41 | 41.99 | 42.02 | 3,184,489 | -1.08(-2.51%) |
Feb 24, 2021 | 43.24 | 43.47 | 42.58 | 43.10 | 3,313,215 | +0.03(+0.06%) |
Feb 23, 2021 | 41.60 | 43.26 | 41.09 | 43.07 | 3,757,795 | +1.71(+4.12%) |
Feb 22, 2021 | 40.89 | 41.63 | 40.72 | 41.37 | 2,416,611 | +0.66(+1.62%) |
Feb 19, 2021 | 41.12 | 41.98 | 40.64 | 40.71 | 3,332,292 | -0.13(-0.31%) |
Feb 18, 2021 | 41.43 | 41.81 | 40.78 | 40.83 | 2,382,003 | -0.77(-1.85%) |
Feb 17, 2021 | 40.71 | 41.72 | 40.50 | 41.60 | 3,248,144 | +0.81(+1.98%) |
Feb 16, 2021 | 40.97 | 41.38 | 39.99 | 40.80 | 3,899,856 | +0.45(+1.11%) |
Feb 12, 2021 | 40.78 | 41.12 | 39.94 | 40.35 | 5,182,669 | -0.45(-1.10%) |
Feb 11, 2021 | 42.16 | 42.62 | 39.82 | 40.80 | 8,918,951 | -4.11(-9.15%) |
Feb 10, 2021 | 44.69 | 45.18 | 44.05 | 44.90 | 3,282,056 | +0.29(+0.66%) |
Feb 09, 2021 | 44.80 | 45.09 | 44.14 | 44.61 | 2,074,312 | -0.05(-0.12%) |
Feb 08, 2021 | 44.86 | 45.13 | 44.24 | 44.67 | 1,988,080 | -0.24(-0.53%) |
Feb 05, 2021 | 45.13 | 45.74 | 44.57 | 44.90 | 2,277,848 | -0.07(-0.16%) |
Feb 04, 2021 | 45.38 | 45.69 | 44.54 | 44.98 | 1,927,768 | -0.28(-0.63%) |
Feb 03, 2021 | 45.12 | 45.62 | 44.67 | 45.26 | 2,023,225 | +0.44(+0.98%) |
Feb 02, 2021 | 45.45 | 45.70 | 44.56 | 44.82 | 2,060,943 | -0.57(-1.25%) |