Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.82 | 54.93 | 54.15 | 54.61 | 3,119,916 | -0.22(-0.40%) |
Apr 29, 2021 | 55.19 | 55.19 | 54.27 | 54.83 | 1,945,723 | +0.10(+0.18%) |
Apr 28, 2021 | 54.70 | 54.80 | 54.43 | 54.74 | 1,465,870 | +0.07(+0.12%) |
Apr 27, 2021 | 53.75 | 54.70 | 53.53 | 54.67 | 1,297,879 | +1.03(+1.93%) |
Apr 26, 2021 | 53.29 | 53.69 | 52.94 | 53.64 | 1,950,621 | +0.45(+0.85%) |
Apr 23, 2021 | 52.00 | 53.40 | 51.84 | 53.18 | 2,219,290 | +1.33(+2.57%) |
Apr 22, 2021 | 51.41 | 52.25 | 51.11 | 51.85 | 3,029,025 | +0.60(+1.17%) |
Apr 21, 2021 | 50.79 | 51.29 | 50.44 | 51.25 | 1,909,943 | +0.48(+0.95%) |
Apr 20, 2021 | 51.06 | 51.34 | 50.40 | 50.77 | 2,888,095 | -0.69(-1.33%) |
Apr 19, 2021 | 51.43 | 51.67 | 51.18 | 51.46 | 1,887,353 | +0.00(+0.00%) |
Apr 16, 2021 | 51.20 | 51.64 | 50.73 | 51.46 | 2,518,290 | +0.38(+0.74%) |
Apr 15, 2021 | 51.69 | 51.79 | 50.86 | 51.08 | 2,179,063 | -0.18(-0.36%) |
Apr 14, 2021 | 50.58 | 51.67 | 50.51 | 51.26 | 3,723,678 | +1.04(+2.08%) |
Apr 13, 2021 | 50.23 | 50.69 | 49.51 | 50.22 | 3,480,184 | +0.02(+0.04%) |
Apr 12, 2021 | 49.30 | 50.33 | 49.11 | 50.20 | 2,270,538 | +0.66(+1.32%) |
Apr 09, 2021 | 50.05 | 50.05 | 48.85 | 49.54 | 2,446,700 | -0.27(-0.54%) |
Apr 08, 2021 | 49.52 | 49.92 | 49.23 | 49.81 | 1,701,996 | +0.54(+1.10%) |
Apr 07, 2021 | 49.40 | 49.64 | 48.95 | 49.27 | 1,744,352 | -0.13(-0.25%) |
Apr 06, 2021 | 49.25 | 49.58 | 48.99 | 49.40 | 1,856,991 | +0.02(+0.04%) |
Apr 05, 2021 | 48.98 | 49.47 | 48.98 | 49.38 | 1,958,441 | +0.78(+1.61%) |
Apr 01, 2021 | 47.83 | 48.64 | 47.59 | 48.60 | 2,483,790 | +1.45(+3.07%) |
Mar 31, 2021 | 47.56 | 47.89 | 47.11 | 47.15 | 2,956,511 | -0.33(-0.69%) |
Mar 30, 2021 | 46.66 | 47.57 | 46.65 | 47.48 | 1,985,440 | +0.63(+1.34%) |
Mar 29, 2021 | 46.42 | 47.21 | 46.27 | 46.85 | 2,755,146 | +0.07(+0.14%) |
Mar 26, 2021 | 46.62 | 47.16 | 46.13 | 46.78 | 2,574,029 | +0.53(+1.15%) |
Mar 25, 2021 | 45.86 | 46.32 | 45.32 | 46.25 | 1,910,666 | -0.06(-0.13%) |
Mar 24, 2021 | 46.52 | 47.13 | 46.25 | 46.31 | 2,157,116 | +0.11(+0.23%) |
Mar 23, 2021 | 47.02 | 47.05 | 46.13 | 46.20 | 2,081,234 | -0.86(-1.83%) |
Mar 22, 2021 | 46.45 | 47.36 | 46.22 | 47.06 | 2,379,279 | +0.54(+1.16%) |
Mar 19, 2021 | 45.96 | 46.65 | 45.74 | 46.52 | 3,427,411 | +0.38(+0.82%) |
Mar 18, 2021 | 47.02 | 47.23 | 45.99 | 46.15 | 2,221,362 | -1.13(-2.39%) |
Mar 17, 2021 | 47.36 | 47.41 | 46.46 | 47.28 | 1,923,838 | +0.05(+0.10%) |
Mar 16, 2021 | 47.60 | 48.06 | 46.83 | 47.23 | 2,472,269 | -0.41(-0.85%) |
Mar 15, 2021 | 47.06 | 47.64 | 46.50 | 47.63 | 3,386,343 | +0.89(+1.90%) |
Mar 12, 2021 | 46.43 | 46.75 | 45.82 | 46.75 | 2,892,920 | +0.21(+0.46%) |
Mar 11, 2021 | 46.40 | 46.79 | 46.12 | 46.53 | 4,053,569 | +0.42(+0.92%) |
Mar 10, 2021 | 45.99 | 46.42 | 45.49 | 46.11 | 2,219,861 | +0.68(+1.49%) |
Mar 09, 2021 | 45.85 | 46.07 | 45.16 | 45.43 | 3,583,853 | -0.01(-0.02%) |
Mar 08, 2021 | 45.37 | 45.75 | 44.82 | 45.44 | 4,779,819 | +0.17(+0.38%) |
Mar 05, 2021 | 45.37 | 45.50 | 44.02 | 45.27 | 3,490,505 | +0.20(+0.45%) |
Mar 04, 2021 | 45.12 | 45.66 | 44.36 | 45.07 | 4,375,537 | -0.31(-0.68%) |
Mar 03, 2021 | 45.01 | 45.46 | 44.54 | 45.37 | 3,807,335 | +0.54(+1.21%) |
Mar 02, 2021 | 44.51 | 44.95 | 44.24 | 44.83 | 2,908,958 | +0.14(+0.32%) |
Mar 01, 2021 | 44.40 | 44.84 | 44.26 | 44.69 | 3,829,298 | +0.71(+1.62%) |
Feb 26, 2021 | 43.43 | 44.39 | 42.82 | 43.98 | 5,083,099 | +0.58(+1.33%) |
Feb 25, 2021 | 43.68 | 44.01 | 42.65 | 43.40 | 4,580,630 | -0.46(-1.06%) |
Feb 24, 2021 | 43.43 | 44.01 | 43.02 | 43.86 | 4,674,149 | +0.31(+0.71%) |
Feb 23, 2021 | 43.67 | 43.74 | 42.16 | 43.55 | 5,861,421 | -0.22(-0.51%) |
Feb 22, 2021 | 44.67 | 44.85 | 43.71 | 43.77 | 5,003,451 | -1.37(-3.04%) |
Feb 19, 2021 | 45.61 | 45.88 | 45.01 | 45.14 | 2,268,502 | -0.18(-0.39%) |
Feb 18, 2021 | 45.67 | 45.98 | 45.31 | 45.32 | 2,599,346 | -0.44(-0.97%) |
Feb 17, 2021 | 45.70 | 46.26 | 45.33 | 45.76 | 2,030,972 | -0.39(-0.83%) |
Feb 16, 2021 | 46.84 | 46.98 | 46.11 | 46.15 | 3,151,431 | -0.25(-0.54%) |
Feb 12, 2021 | 45.91 | 46.54 | 45.91 | 46.40 | 2,548,077 | +0.00(+0.00%) |
Feb 11, 2021 | 46.83 | 46.97 | 46.10 | 46.40 | 4,333,053 | -0.34(-0.72%) |
Feb 10, 2021 | 46.44 | 47.44 | 45.81 | 46.74 | 3,143,437 | +1.93(+4.32%) |
Feb 09, 2021 | 43.31 | 45.54 | 43.12 | 44.80 | 4,310,860 | +1.23(+2.83%) |
Feb 08, 2021 | 43.21 | 43.72 | 42.85 | 43.57 | 3,666,819 | +0.60(+1.39%) |
Feb 05, 2021 | 42.46 | 42.98 | 42.36 | 42.97 | 2,595,145 | +0.76(+1.80%) |
Feb 04, 2021 | 40.63 | 42.21 | 40.53 | 42.21 | 3,929,217 | +1.69(+4.18%) |
Feb 03, 2021 | 40.57 | 40.89 | 40.33 | 40.52 | 2,834,840 | -0.20(-0.50%) |
Feb 02, 2021 | 39.55 | 40.91 | 39.42 | 40.72 | 2,644,269 | +1.80(+4.62%) |