Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.28 | 52.31 | 51.71 | 51.89 | 1,739,900 | -0.61(-1.16%) |
Apr 29, 2021 | 52.64 | 52.64 | 52.17 | 52.50 | 1,959,865 | +0.02(+0.04%) |
Apr 28, 2021 | 52.30 | 52.60 | 52.28 | 52.48 | 2,173,082 | +0.28(+0.54%) |
Apr 27, 2021 | 52.12 | 52.28 | 52.04 | 52.20 | 7,563,812 | -0.14(-0.27%) |
Apr 26, 2021 | 52.33 | 52.42 | 52.26 | 52.34 | 3,370,595 | +0.19(+0.36%) |
Apr 23, 2021 | 51.87 | 52.30 | 51.78 | 52.15 | 1,320,500 | +0.52(+1.01%) |
Apr 22, 2021 | 51.97 | 51.97 | 51.53 | 51.63 | 1,917,731 | -0.36(-0.69%) |
Apr 21, 2021 | 51.42 | 52.03 | 51.36 | 51.99 | 2,337,036 | +0.38(+0.74%) |
Apr 20, 2021 | 52.06 | 52.06 | 51.50 | 51.61 | 2,017,076 | -1.12(-2.12%) |
Apr 19, 2021 | 52.86 | 52.88 | 52.59 | 52.73 | 2,423,123 | +0.01(+0.02%) |
Apr 16, 2021 | 52.56 | 52.76 | 52.48 | 52.72 | 1,923,100 | +0.42(+0.80%) |
Apr 15, 2021 | 52.23 | 52.30 | 52.17 | 52.30 | 1,774,791 | +0.39(+0.75%) |
Apr 14, 2021 | 51.70 | 52.10 | 51.70 | 51.91 | 1,788,302 | +0.07(+0.14%) |
Apr 13, 2021 | 51.68 | 51.88 | 51.58 | 51.84 | 6,554,247 | +0.13(+0.25%) |
Apr 12, 2021 | 51.84 | 51.88 | 51.62 | 51.71 | 2,660,201 | -0.18(-0.35%) |
Apr 09, 2021 | 51.75 | 51.97 | 51.60 | 51.89 | 2,255,600 | +0.04(+0.08%) |
Apr 08, 2021 | 51.89 | 51.89 | 51.62 | 51.85 | 2,051,405 | +0.04(+0.08%) |
Apr 07, 2021 | 51.76 | 51.90 | 51.69 | 51.81 | 2,402,603 | +0.21(+0.41%) |
Apr 06, 2021 | 51.58 | 51.68 | 51.45 | 51.60 | 2,645,734 | -0.54(-1.04%) |
Apr 05, 2021 | 51.84 | 52.19 | 51.73 | 52.14 | 2,950,046 | +0.79(+1.54%) |
Apr 01, 2021 | 50.98 | 51.47 | 50.93 | 51.35 | 2,594,500 | +0.38(+0.75%) |
Mar 31, 2021 | 51.03 | 51.17 | 50.92 | 50.97 | 4,072,995 | -0.35(-0.68%) |
Mar 30, 2021 | 51.08 | 51.41 | 51.08 | 51.32 | 2,681,834 | +0.05(+0.10%) |
Mar 29, 2021 | 51.26 | 51.40 | 51.07 | 51.27 | 3,054,819 | -0.27(-0.52%) |
Mar 26, 2021 | 51.14 | 51.58 | 51.10 | 51.54 | 4,093,400 | +0.61(+1.20%) |
Mar 25, 2021 | 50.51 | 50.98 | 50.31 | 50.93 | 3,241,120 | +0.33(+0.65%) |
Mar 24, 2021 | 50.52 | 50.92 | 50.49 | 50.60 | 4,694,132 | -0.14(-0.28%) |
Mar 23, 2021 | 51.14 | 51.20 | 50.67 | 50.74 | 20,070,352 | -0.60(-1.17%) |
Mar 22, 2021 | 51.43 | 51.48 | 51.27 | 51.34 | 3,803,170 | -0.12(-0.23%) |
Mar 19, 2021 | 51.39 | 51.57 | 51.07 | 51.46 | 2,080,200 | +0.01(+0.02%) |
Mar 18, 2021 | 51.64 | 52.03 | 51.43 | 51.45 | 2,455,612 | -0.20(-0.39%) |
Mar 17, 2021 | 51.29 | 51.77 | 51.18 | 51.65 | 3,236,751 | +0.33(+0.64%) |
Mar 16, 2021 | 51.52 | 51.52 | 51.19 | 51.32 | 2,625,312 | -0.07(-0.14%) |
Mar 15, 2021 | 51.38 | 51.51 | 50.95 | 51.39 | 4,561,372 | -0.11(-0.21%) |
Mar 12, 2021 | 51.04 | 51.53 | 50.96 | 51.50 | 3,339,700 | +0.35(+0.68%) |
Mar 11, 2021 | 51.15 | 51.29 | 50.98 | 51.15 | 3,186,026 | -0.11(-0.21%) |
Mar 10, 2021 | 51.12 | 51.31 | 50.89 | 51.26 | 3,287,431 | +0.37(+0.73%) |
Mar 09, 2021 | 50.97 | 51.04 | 50.71 | 50.89 | 4,401,177 | +0.29(+0.57%) |
Mar 08, 2021 | 50.44 | 51.03 | 50.31 | 50.60 | 18,143,736 | +0.18(+0.36%) |
Mar 05, 2021 | 50.41 | 50.51 | 49.76 | 50.42 | 4,158,600 | +0.40(+0.80%) |
Mar 04, 2021 | 50.38 | 50.66 | 49.70 | 50.02 | 4,114,698 | -0.18(-0.36%) |
Mar 03, 2021 | 50.21 | 50.53 | 50.03 | 50.20 | 2,652,382 | +0.05(+0.10%) |
Mar 02, 2021 | 50.01 | 50.31 | 49.94 | 50.15 | 2,861,284 | +0.07(+0.14%) |
Mar 01, 2021 | 49.71 | 50.12 | 49.71 | 50.08 | 2,236,467 | +0.84(+1.71%) |
Feb 26, 2021 | 49.76 | 49.78 | 49.12 | 49.24 | 3,836,300 | -0.75(-1.50%) |
Feb 25, 2021 | 50.88 | 51.01 | 49.87 | 49.99 | 2,581,823 | -0.73(-1.44%) |
Feb 24, 2021 | 50.11 | 50.75 | 50.06 | 50.72 | 4,129,889 | +0.45(+0.90%) |
Feb 23, 2021 | 50.13 | 50.40 | 49.70 | 50.27 | 2,169,445 | +0.27(+0.54%) |
Feb 22, 2021 | 49.80 | 50.27 | 49.80 | 50.00 | 4,353,480 | +0.11(+0.22%) |
Feb 19, 2021 | 49.88 | 50.06 | 49.78 | 49.89 | 1,468,000 | +0.24(+0.48%) |
Feb 18, 2021 | 49.60 | 49.67 | 49.29 | 49.65 | 1,162,037 | -0.31(-0.62%) |
Feb 17, 2021 | 49.94 | 50.06 | 49.73 | 49.96 | 1,427,173 | -0.15(-0.30%) |
Feb 16, 2021 | 50.10 | 50.29 | 50.03 | 50.11 | 1,559,952 | +0.55(+1.11%) |
Feb 12, 2021 | 49.15 | 49.58 | 49.12 | 49.56 | 1,346,500 | +0.24(+0.49%) |
Feb 11, 2021 | 49.35 | 49.36 | 49.05 | 49.32 | 1,211,761 | +0.18(+0.37%) |
Feb 10, 2021 | 49.45 | 49.45 | 48.92 | 49.14 | 1,647,613 | -0.05(-0.10%) |
Feb 09, 2021 | 49.05 | 49.28 | 48.93 | 49.19 | 7,136,794 | +0.09(+0.18%) |
Feb 08, 2021 | 49.09 | 49.20 | 48.93 | 49.10 | 1,358,916 | +0.47(+0.97%) |
Feb 05, 2021 | 48.55 | 48.70 | 48.38 | 48.63 | 1,013,500 | +0.38(+0.79%) |
Feb 04, 2021 | 48.11 | 48.27 | 48.03 | 48.25 | 1,772,943 | +0.10(+0.21%) |
Feb 03, 2021 | 47.99 | 48.20 | 47.89 | 48.15 | 1,328,156 | +0.32(+0.67%) |
Feb 02, 2021 | 47.65 | 47.90 | 47.49 | 47.83 | 2,637,970 | +0.40(+0.84%) |