Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.45 | 46.18 | 44.40 | 44.55 | 10,846,554 | -1.73(-3.75%) |
Apr 29, 2021 | 47.04 | 47.46 | 46.04 | 46.28 | 10,845,212 | +0.08(+0.17%) |
Apr 28, 2021 | 45.03 | 46.47 | 45.01 | 46.20 | 10,315,069 | +1.52(+3.39%) |
Apr 27, 2021 | 43.94 | 45.03 | 43.78 | 44.69 | 9,538,716 | +0.91(+2.09%) |
Apr 26, 2021 | 43.24 | 44.35 | 43.20 | 43.77 | 7,625,294 | +0.46(+1.07%) |
Apr 23, 2021 | 43.06 | 43.55 | 42.82 | 43.31 | 6,509,355 | +0.23(+0.53%) |
Apr 22, 2021 | 43.59 | 43.62 | 42.85 | 43.08 | 7,554,618 | -0.51(-1.16%) |
Apr 21, 2021 | 41.84 | 43.67 | 41.68 | 43.59 | 8,859,024 | +1.21(+2.86%) |
Apr 20, 2021 | 43.99 | 44.11 | 42.18 | 42.38 | 13,694,126 | -1.95(-4.40%) |
Apr 19, 2021 | 44.68 | 45.06 | 44.06 | 44.33 | 7,562,525 | -0.17(-0.39%) |
Apr 16, 2021 | 45.50 | 45.56 | 44.46 | 44.50 | 8,800,103 | -0.71(-1.56%) |
Apr 15, 2021 | 45.91 | 46.00 | 45.10 | 45.21 | 7,764,136 | -0.69(-1.50%) |
Apr 14, 2021 | 44.76 | 46.65 | 44.76 | 45.90 | 9,577,071 | +1.66(+3.74%) |
Apr 13, 2021 | 43.97 | 44.71 | 43.89 | 44.24 | 8,011,891 | -0.06(-0.14%) |
Apr 12, 2021 | 45.08 | 45.50 | 44.27 | 44.30 | 9,830,027 | -0.32(-0.72%) |
Apr 09, 2021 | 44.75 | 45.29 | 44.35 | 44.62 | 7,651,744 | -0.01(-0.02%) |
Apr 08, 2021 | 44.96 | 45.14 | 44.46 | 44.63 | 11,526,648 | -0.99(-2.18%) |
Apr 07, 2021 | 45.98 | 46.31 | 45.42 | 45.63 | 14,244,661 | -0.17(-0.38%) |
Apr 06, 2021 | 45.84 | 46.74 | 45.65 | 45.80 | 7,179,063 | +0.32(+0.71%) |
Apr 05, 2021 | 46.96 | 46.96 | 45.25 | 45.48 | 12,007,976 | -1.58(-3.35%) |
Apr 01, 2021 | 46.27 | 47.07 | 45.76 | 47.06 | 11,669,450 | +0.91(+1.98%) |
Mar 31, 2021 | 46.44 | 46.76 | 45.86 | 46.14 | 10,668,579 | -0.40(-0.86%) |
Mar 30, 2021 | 46.34 | 47.18 | 46.20 | 46.54 | 9,081,025 | -0.36(-0.76%) |
Mar 29, 2021 | 47.47 | 47.49 | 46.27 | 46.90 | 9,070,584 | -1.05(-2.18%) |
Mar 26, 2021 | 47.61 | 48.01 | 47.06 | 47.94 | 10,014,128 | +1.28(+2.74%) |
Mar 25, 2021 | 45.35 | 46.86 | 44.92 | 46.66 | 10,647,448 | +0.31(+0.68%) |
Mar 24, 2021 | 45.96 | 46.99 | 45.89 | 46.35 | 11,101,051 | +1.31(+2.90%) |
Mar 23, 2021 | 44.53 | 45.98 | 44.02 | 45.04 | 13,607,993 | -0.46(-1.01%) |
Mar 22, 2021 | 46.04 | 46.18 | 45.33 | 45.50 | 12,629,311 | -0.31(-0.68%) |
Mar 19, 2021 | 46.42 | 47.14 | 45.60 | 45.82 | 30,910,858 | -0.68(-1.46%) |
Mar 18, 2021 | 49.14 | 49.29 | 46.26 | 46.50 | 14,115,742 | -3.01(-6.07%) |
Mar 17, 2021 | 49.06 | 49.76 | 48.36 | 49.50 | 10,862,063 | +0.22(+0.44%) |
Mar 16, 2021 | 49.72 | 50.00 | 48.75 | 49.29 | 10,790,959 | -1.38(-2.72%) |
Mar 15, 2021 | 50.43 | 51.02 | 49.62 | 50.66 | 11,280,389 | -0.90(-1.74%) |
Mar 12, 2021 | 52.47 | 52.67 | 51.38 | 51.56 | 7,758,739 | -0.56(-1.07%) |
Mar 11, 2021 | 51.84 | 53.26 | 51.74 | 52.12 | 10,707,511 | +0.36(+0.69%) |
Mar 10, 2021 | 50.07 | 52.06 | 49.98 | 51.76 | 13,777,743 | +1.32(+2.63%) |
Mar 09, 2021 | 51.07 | 51.92 | 50.04 | 50.43 | 11,698,712 | -0.77(-1.50%) |
Mar 08, 2021 | 51.19 | 52.21 | 50.25 | 51.20 | 12,953,461 | +0.38(+0.75%) |
Mar 05, 2021 | 50.52 | 51.82 | 49.75 | 50.82 | 21,467,292 | +2.37(+4.89%) |
Mar 04, 2021 | 47.00 | 49.64 | 46.76 | 48.45 | 17,367,430 | +1.71(+3.65%) |
Mar 03, 2021 | 45.87 | 47.70 | 45.77 | 46.74 | 9,191,918 | +1.20(+2.64%) |
Mar 02, 2021 | 45.74 | 46.42 | 45.50 | 45.54 | 8,886,106 | -0.29(-0.63%) |
Mar 01, 2021 | 46.58 | 47.00 | 45.44 | 45.83 | 8,245,628 | +0.52(+1.15%) |
Feb 26, 2021 | 45.82 | 46.04 | 44.30 | 45.30 | 15,192,936 | -0.89(-1.92%) |
Feb 25, 2021 | 47.88 | 48.35 | 45.31 | 46.19 | 14,766,120 | -1.43(-3.00%) |
Feb 24, 2021 | 45.30 | 47.81 | 44.83 | 47.62 | 14,102,816 | +2.24(+4.93%) |
Feb 23, 2021 | 45.22 | 45.73 | 43.26 | 45.38 | 12,393,727 | +1.06(+2.40%) |
Feb 22, 2021 | 42.83 | 45.02 | 42.52 | 44.32 | 14,152,808 | +2.14(+5.08%) |
Feb 19, 2021 | 41.51 | 42.30 | 41.38 | 42.18 | 9,760,991 | +0.64(+1.53%) |
Feb 18, 2021 | 42.68 | 42.80 | 41.49 | 41.54 | 9,622,863 | -1.45(-3.38%) |
Feb 17, 2021 | 42.85 | 43.10 | 42.04 | 43.00 | 10,540,149 | +0.44(+1.04%) |
Feb 16, 2021 | 41.81 | 42.88 | 41.65 | 42.55 | 12,702,747 | +1.47(+3.58%) |
Feb 12, 2021 | 40.16 | 41.13 | 40.03 | 41.08 | 10,108,610 | +0.63(+1.55%) |
Feb 11, 2021 | 40.50 | 40.52 | 39.38 | 40.45 | 10,262,197 | -0.33(-0.81%) |
Feb 10, 2021 | 40.73 | 41.43 | 40.06 | 40.78 | 12,547,420 | +0.32(+0.79%) |
Feb 09, 2021 | 39.89 | 40.95 | 39.58 | 40.46 | 10,413,113 | +0.09(+0.21%) |
Feb 08, 2021 | 39.06 | 40.77 | 38.93 | 40.38 | 14,111,177 | +2.04(+5.31%) |
Feb 05, 2021 | 38.75 | 38.77 | 38.06 | 38.34 | 11,056,695 | +0.35(+0.93%) |
Feb 04, 2021 | 37.64 | 38.00 | 36.76 | 37.99 | 13,173,914 | +0.69(+1.85%) |
Feb 03, 2021 | 35.60 | 37.66 | 35.40 | 37.30 | 12,898,870 | +1.93(+5.47%) |
Feb 02, 2021 | 35.86 | 36.51 | 35.30 | 35.36 | 10,232,019 | +0.22(+0.64%) |