Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.91 | 45.97 | 45.46 | 45.58 | 10,972,070 | -0.63(-1.36%) |
Apr 29, 2021 | 46.34 | 46.37 | 45.92 | 46.21 | 8,557,596 | +0.05(+0.10%) |
Apr 28, 2021 | 46.00 | 46.30 | 45.99 | 46.17 | 12,068,741 | +0.13(+0.27%) |
Apr 27, 2021 | 46.00 | 46.09 | 45.92 | 46.04 | 14,334,018 | -0.14(-0.31%) |
Apr 26, 2021 | 46.13 | 46.25 | 46.12 | 46.19 | 13,218,277 | +0.07(+0.16%) |
Apr 23, 2021 | 45.81 | 46.19 | 45.79 | 46.11 | 18,194,110 | +0.52(+1.15%) |
Apr 22, 2021 | 45.86 | 45.90 | 45.52 | 45.59 | 10,726,108 | -0.19(-0.41%) |
Apr 21, 2021 | 45.26 | 45.81 | 45.22 | 45.78 | 12,430,638 | +0.41(+0.91%) |
Apr 20, 2021 | 45.70 | 45.74 | 45.29 | 45.37 | 12,943,154 | -0.77(-1.66%) |
Apr 19, 2021 | 46.30 | 46.34 | 46.03 | 46.13 | 17,209,538 | -0.14(-0.29%) |
Apr 16, 2021 | 46.14 | 46.29 | 46.06 | 46.27 | 10,084,276 | +0.27(+0.59%) |
Apr 15, 2021 | 45.92 | 46.01 | 45.87 | 46.00 | 6,560,593 | +0.35(+0.77%) |
Apr 14, 2021 | 45.62 | 45.81 | 45.60 | 45.65 | 7,438,748 | +0.05(+0.10%) |
Apr 13, 2021 | 45.42 | 45.60 | 45.38 | 45.60 | 6,055,820 | +0.31(+0.68%) |
Apr 12, 2021 | 45.41 | 45.43 | 45.23 | 45.29 | 6,339,706 | -0.24(-0.53%) |
Apr 09, 2021 | 45.38 | 45.54 | 45.36 | 45.54 | 7,710,571 | +0.11(+0.24%) |
Apr 08, 2021 | 45.37 | 45.47 | 45.27 | 45.43 | 7,855,472 | +0.26(+0.58%) |
Apr 07, 2021 | 45.10 | 45.22 | 45.04 | 45.17 | 6,594,936 | +0.08(+0.18%) |
Apr 06, 2021 | 45.02 | 45.16 | 44.97 | 45.09 | 11,774,451 | -0.40(-0.87%) |
Apr 05, 2021 | 45.18 | 45.51 | 45.10 | 45.48 | 10,236,732 | +0.68(+1.51%) |
Apr 01, 2021 | 44.52 | 44.89 | 44.47 | 44.81 | 10,241,605 | +0.58(+1.30%) |
Mar 31, 2021 | 44.25 | 44.45 | 44.22 | 44.23 | 9,170,469 | -0.13(-0.28%) |
Mar 30, 2021 | 44.22 | 44.41 | 44.14 | 44.36 | 16,619,064 | -0.05(-0.12%) |
Mar 29, 2021 | 44.32 | 44.48 | 44.18 | 44.41 | 8,221,527 | -0.22(-0.48%) |
Mar 26, 2021 | 44.21 | 44.65 | 44.18 | 44.63 | 7,623,746 | +0.60(+1.37%) |
Mar 25, 2021 | 43.71 | 44.06 | 43.56 | 44.02 | 10,794,378 | +0.28(+0.64%) |
Mar 24, 2021 | 43.87 | 44.07 | 43.74 | 43.74 | 8,603,194 | -0.19(-0.43%) |
Mar 23, 2021 | 44.27 | 44.32 | 43.88 | 43.93 | 12,088,954 | -0.68(-1.51%) |
Mar 22, 2021 | 44.57 | 44.74 | 44.49 | 44.61 | 9,127,246 | +0.02(+0.04%) |
Mar 19, 2021 | 44.47 | 44.68 | 44.22 | 44.59 | 8,325,926 | +0.15(+0.34%) |
Mar 18, 2021 | 44.66 | 44.94 | 44.43 | 44.44 | 7,832,711 | -0.43(-0.96%) |
Mar 17, 2021 | 44.45 | 44.95 | 44.39 | 44.87 | 9,623,788 | +0.23(+0.52%) |
Mar 16, 2021 | 44.68 | 44.70 | 44.55 | 44.64 | 11,174,235 | +0.07(+0.16%) |
Mar 15, 2021 | 44.43 | 44.57 | 44.17 | 44.56 | 8,360,497 | +0.11(+0.24%) |
Mar 12, 2021 | 44.12 | 44.47 | 44.07 | 44.46 | 10,120,283 | +0.11(+0.24%) |
Mar 11, 2021 | 44.21 | 44.42 | 44.12 | 44.35 | 7,997,500 | +0.32(+0.73%) |
Mar 10, 2021 | 44.03 | 44.08 | 43.79 | 44.03 | 10,745,625 | +0.19(+0.43%) |
Mar 09, 2021 | 43.78 | 43.98 | 43.69 | 43.84 | 12,146,154 | +0.56(+1.28%) |
Mar 08, 2021 | 43.27 | 43.59 | 43.16 | 43.28 | 14,480,286 | -0.22(-0.49%) |
Mar 05, 2021 | 43.46 | 43.54 | 42.81 | 43.50 | 13,442,288 | +0.35(+0.81%) |
Mar 04, 2021 | 43.61 | 43.80 | 42.87 | 43.15 | 14,810,151 | -0.44(-1.01%) |
Mar 03, 2021 | 43.75 | 43.92 | 43.53 | 43.59 | 14,203,392 | -0.27(-0.61%) |
Mar 02, 2021 | 43.84 | 43.98 | 43.68 | 43.86 | 12,472,476 | -0.02(-0.04%) |
Mar 01, 2021 | 43.60 | 43.94 | 43.58 | 43.87 | 11,184,474 | +0.83(+1.94%) |
Feb 26, 2021 | 43.54 | 43.56 | 43.00 | 43.04 | 18,545,486 | -0.63(-1.44%) |
Feb 25, 2021 | 44.55 | 44.63 | 43.59 | 43.67 | 12,414,435 | -0.75(-1.70%) |
Feb 24, 2021 | 43.95 | 44.47 | 43.87 | 44.42 | 12,439,555 | +0.16(+0.36%) |
Feb 23, 2021 | 44.13 | 44.38 | 43.72 | 44.26 | 18,970,418 | +0.02(+0.04%) |
Feb 22, 2021 | 44.18 | 44.50 | 44.16 | 44.24 | 7,363,923 | -0.13(-0.30%) |
Feb 19, 2021 | 44.37 | 44.55 | 44.30 | 44.38 | 8,119,228 | +0.21(+0.47%) |
Feb 18, 2021 | 44.09 | 44.20 | 43.84 | 44.17 | 9,036,428 | -0.29(-0.65%) |
Feb 17, 2021 | 44.38 | 44.51 | 44.21 | 44.46 | 8,773,861 | -0.28(-0.62%) |
Feb 16, 2021 | 44.81 | 44.91 | 44.64 | 44.73 | 8,518,652 | +0.27(+0.60%) |
Feb 12, 2021 | 44.12 | 44.47 | 44.10 | 44.47 | 7,764,952 | +0.21(+0.47%) |
Feb 11, 2021 | 44.22 | 44.27 | 44.03 | 44.26 | 8,290,643 | +0.29(+0.65%) |
Feb 10, 2021 | 44.21 | 44.27 | 43.77 | 43.97 | 9,449,573 | -0.10(-0.22%) |
Feb 09, 2021 | 43.87 | 44.12 | 43.82 | 44.07 | 6,214,083 | +0.25(+0.57%) |
Feb 08, 2021 | 43.80 | 43.93 | 43.71 | 43.82 | 11,567,909 | +0.28(+0.64%) |
Feb 05, 2021 | 43.44 | 43.58 | 43.31 | 43.54 | 8,591,856 | +0.32(+0.75%) |
Feb 04, 2021 | 43.05 | 43.23 | 42.99 | 43.22 | 6,660,971 | +0.02(+0.04%) |
Feb 03, 2021 | 43.15 | 43.25 | 42.99 | 43.20 | 7,021,126 | +0.12(+0.27%) |
Feb 02, 2021 | 42.89 | 43.12 | 42.78 | 43.08 | 8,904,587 | +0.48(+1.12%) |