Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.41 | 50.44 | 49.68 | 49.97 | 4,454,437 | -0.46(-0.90%) |
Apr 29, 2021 | 50.33 | 51.03 | 49.76 | 50.43 | 3,498,019 | +0.65(+1.31%) |
Apr 28, 2021 | 50.09 | 50.22 | 49.76 | 49.78 | 2,416,392 | -0.01(-0.02%) |
Apr 27, 2021 | 49.67 | 49.82 | 49.46 | 49.79 | 2,652,246 | +0.15(+0.30%) |
Apr 26, 2021 | 49.76 | 50.27 | 49.54 | 49.64 | 3,734,664 | +0.00(+0.00%) |
Apr 23, 2021 | 49.33 | 49.82 | 49.11 | 49.64 | 3,014,209 | +0.40(+0.81%) |
Apr 22, 2021 | 49.42 | 49.63 | 49.14 | 49.24 | 4,165,934 | -0.52(-1.05%) |
Apr 21, 2021 | 49.04 | 49.81 | 48.92 | 49.76 | 3,266,141 | +0.85(+1.73%) |
Apr 20, 2021 | 49.62 | 49.65 | 48.58 | 48.91 | 2,701,625 | -0.90(-1.81%) |
Apr 19, 2021 | 49.75 | 49.95 | 49.56 | 49.81 | 3,580,496 | +0.10(+0.21%) |
Apr 16, 2021 | 49.55 | 49.84 | 49.42 | 49.71 | 2,971,201 | +0.58(+1.17%) |
Apr 15, 2021 | 49.19 | 49.23 | 48.82 | 49.14 | 2,327,234 | -0.04(-0.08%) |
Apr 14, 2021 | 48.57 | 49.20 | 48.49 | 49.17 | 2,425,452 | +0.54(+1.11%) |
Apr 13, 2021 | 48.43 | 48.86 | 48.29 | 48.63 | 3,305,821 | -0.14(-0.29%) |
Apr 12, 2021 | 48.37 | 48.89 | 48.13 | 48.77 | 2,936,539 | +0.74(+1.55%) |
Apr 09, 2021 | 48.27 | 48.41 | 47.76 | 48.03 | 3,918,773 | +0.14(+0.29%) |
Apr 08, 2021 | 47.74 | 48.01 | 47.57 | 47.89 | 2,997,582 | -0.21(-0.44%) |
Apr 07, 2021 | 48.03 | 48.31 | 47.82 | 48.10 | 2,035,449 | +0.10(+0.21%) |
Apr 06, 2021 | 47.89 | 48.25 | 47.72 | 48.00 | 2,124,097 | +0.15(+0.31%) |
Apr 05, 2021 | 48.17 | 48.38 | 47.67 | 47.85 | 2,816,974 | +0.03(+0.06%) |
Apr 01, 2021 | 47.40 | 47.87 | 47.32 | 47.82 | 2,344,683 | +0.22(+0.47%) |
Mar 31, 2021 | 47.93 | 48.18 | 47.43 | 47.60 | 3,926,833 | -0.60(-1.25%) |
Mar 30, 2021 | 47.97 | 48.44 | 47.71 | 48.21 | 2,889,232 | +0.46(+0.95%) |
Mar 29, 2021 | 47.28 | 48.09 | 47.25 | 47.75 | 2,566,279 | -0.20(-0.43%) |
Mar 26, 2021 | 47.76 | 48.00 | 47.37 | 47.95 | 2,931,849 | +0.39(+0.82%) |
Mar 25, 2021 | 46.54 | 47.61 | 46.14 | 47.56 | 2,883,681 | +1.15(+2.48%) |
Mar 24, 2021 | 46.34 | 47.13 | 46.25 | 46.41 | 3,776,243 | +0.37(+0.81%) |
Mar 23, 2021 | 46.70 | 46.93 | 45.89 | 46.04 | 3,936,893 | -0.98(-2.08%) |
Mar 22, 2021 | 47.25 | 47.42 | 46.88 | 47.01 | 4,117,090 | -0.57(-1.19%) |
Mar 19, 2021 | 47.76 | 47.84 | 47.15 | 47.58 | 12,012,432 | -0.57(-1.18%) |
Mar 18, 2021 | 48.44 | 49.09 | 47.98 | 48.15 | 4,517,487 | +0.09(+0.19%) |
Mar 17, 2021 | 47.84 | 48.14 | 47.44 | 48.06 | 3,627,329 | +0.53(+1.12%) |
Mar 16, 2021 | 48.08 | 48.20 | 47.17 | 47.53 | 3,253,342 | -0.97(-1.99%) |
Mar 15, 2021 | 48.21 | 48.58 | 47.75 | 48.49 | 2,999,938 | +0.28(+0.58%) |
Mar 12, 2021 | 47.94 | 48.30 | 47.57 | 48.21 | 5,890,363 | +0.77(+1.63%) |
Mar 11, 2021 | 46.82 | 47.67 | 46.69 | 47.44 | 3,275,667 | +0.19(+0.39%) |
Mar 10, 2021 | 46.75 | 47.43 | 46.61 | 47.26 | 3,410,924 | +0.57(+1.22%) |
Mar 09, 2021 | 46.89 | 47.61 | 46.35 | 46.69 | 3,584,360 | -0.54(-1.14%) |
Mar 08, 2021 | 46.65 | 48.20 | 46.62 | 47.23 | 5,267,186 | +0.77(+1.66%) |
Mar 05, 2021 | 45.55 | 46.59 | 45.22 | 46.46 | 4,548,624 | +1.44(+3.20%) |
Mar 04, 2021 | 45.62 | 45.70 | 44.36 | 45.02 | 4,805,317 | -0.50(-1.10%) |
Mar 03, 2021 | 45.29 | 45.98 | 45.24 | 45.52 | 3,424,256 | +0.28(+0.62%) |
Mar 02, 2021 | 45.34 | 45.75 | 45.23 | 45.24 | 4,187,441 | -0.07(-0.16%) |
Mar 01, 2021 | 45.27 | 45.75 | 45.11 | 45.31 | 3,792,658 | +0.77(+1.73%) |
Feb 26, 2021 | 45.10 | 45.52 | 44.45 | 44.54 | 7,162,752 | -0.71(-1.56%) |
Feb 25, 2021 | 46.50 | 46.64 | 45.24 | 45.25 | 5,497,651 | -1.12(-2.41%) |
Feb 24, 2021 | 45.89 | 46.49 | 45.81 | 46.36 | 4,820,910 | +0.55(+1.20%) |
Feb 23, 2021 | 46.28 | 46.44 | 45.35 | 45.81 | 3,862,401 | +0.05(+0.10%) |
Feb 22, 2021 | 44.61 | 46.22 | 44.61 | 45.77 | 5,201,062 | +1.05(+2.35%) |
Feb 19, 2021 | 44.28 | 45.13 | 44.20 | 44.72 | 5,110,307 | +0.73(+1.67%) |
Feb 18, 2021 | 43.50 | 44.35 | 43.48 | 43.98 | 4,510,543 | +0.23(+0.53%) |
Feb 17, 2021 | 43.02 | 43.84 | 42.90 | 43.75 | 3,807,887 | +0.64(+1.49%) |
Feb 16, 2021 | 43.29 | 43.76 | 43.11 | 43.11 | 4,142,762 | -0.22(-0.52%) |
Feb 12, 2021 | 43.11 | 43.74 | 42.90 | 43.33 | 2,515,050 | +0.03(+0.06%) |
Feb 11, 2021 | 43.23 | 43.48 | 42.91 | 43.30 | 2,997,054 | +0.18(+0.43%) |
Feb 10, 2021 | 42.90 | 43.27 | 42.57 | 43.12 | 4,374,460 | +0.41(+0.95%) |
Feb 09, 2021 | 42.75 | 43.02 | 42.39 | 42.71 | 4,015,354 | -0.03(-0.06%) |
Feb 08, 2021 | 42.21 | 42.93 | 42.08 | 42.74 | 5,055,279 | +0.77(+1.83%) |
Feb 05, 2021 | 42.36 | 42.38 | 41.49 | 41.97 | 5,036,598 | -0.28(-0.66%) |
Feb 04, 2021 | 42.54 | 43.07 | 42.05 | 42.25 | 5,298,297 | -0.13(-0.31%) |
Feb 03, 2021 | 42.48 | 42.60 | 42.05 | 42.38 | 3,602,898 | -0.39(-0.91%) |
Feb 02, 2021 | 42.72 | 43.11 | 42.52 | 42.77 | 3,378,298 | +0.65(+1.53%) |