Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.49 | 46.87 | 45.92 | 46.00 | 5,242,081 | -0.76(-1.62%) |
Apr 29, 2021 | 47.28 | 47.32 | 46.21 | 46.75 | 9,293,371 | -1.08(-2.25%) |
Apr 28, 2021 | 46.74 | 48.05 | 46.48 | 47.83 | 4,911,290 | +0.48(+1.02%) |
Apr 27, 2021 | 48.38 | 48.60 | 47.26 | 47.34 | 4,390,186 | -0.86(-1.79%) |
Apr 26, 2021 | 48.44 | 48.51 | 47.91 | 48.21 | 2,217,361 | +0.04(+0.08%) |
Apr 23, 2021 | 48.86 | 49.18 | 48.12 | 48.17 | 3,936,202 | -0.25(-0.52%) |
Apr 22, 2021 | 49.13 | 49.42 | 48.20 | 48.42 | 5,873,315 | -1.14(-2.31%) |
Apr 21, 2021 | 48.39 | 49.62 | 48.19 | 49.56 | 6,806,322 | +1.18(+2.44%) |
Apr 20, 2021 | 47.61 | 48.43 | 47.52 | 48.38 | 3,551,789 | +0.53(+1.11%) |
Apr 19, 2021 | 48.57 | 48.70 | 47.66 | 47.85 | 4,992,808 | -0.93(-1.91%) |
Apr 16, 2021 | 48.87 | 48.89 | 48.27 | 48.78 | 5,378,456 | +0.51(+1.06%) |
Apr 15, 2021 | 47.02 | 48.57 | 46.82 | 48.27 | 7,781,637 | +1.92(+4.14%) |
Apr 14, 2021 | 46.83 | 47.13 | 46.23 | 46.35 | 3,895,843 | -0.66(-1.40%) |
Apr 13, 2021 | 46.56 | 47.39 | 46.49 | 47.01 | 4,603,753 | +1.10(+2.39%) |
Apr 12, 2021 | 46.71 | 46.91 | 45.75 | 45.91 | 5,157,042 | -1.25(-2.65%) |
Apr 09, 2021 | 46.48 | 47.48 | 46.34 | 47.16 | 4,826,354 | -0.20(-0.43%) |
Apr 08, 2021 | 46.68 | 47.53 | 46.60 | 47.36 | 6,855,994 | +1.62(+3.54%) |
Apr 07, 2021 | 46.22 | 46.37 | 45.64 | 45.75 | 6,765,700 | -0.70(-1.50%) |
Apr 06, 2021 | 45.69 | 46.85 | 45.69 | 46.44 | 9,207,339 | +1.15(+2.55%) |
Apr 05, 2021 | 45.39 | 45.85 | 44.96 | 45.29 | 6,518,024 | +0.00(+0.00%) |
Apr 01, 2021 | 44.41 | 45.33 | 44.28 | 45.29 | 8,360,549 | +1.66(+3.80%) |
Mar 31, 2021 | 42.40 | 44.08 | 42.35 | 43.63 | 16,433,472 | +1.42(+3.35%) |
Mar 30, 2021 | 42.76 | 43.08 | 41.92 | 42.22 | 9,177,390 | -1.96(-4.43%) |
Mar 29, 2021 | 43.99 | 44.19 | 43.12 | 44.17 | 4,988,079 | -0.35(-0.78%) |
Mar 26, 2021 | 43.81 | 44.53 | 43.72 | 44.52 | 3,905,461 | +0.68(+1.55%) |
Mar 25, 2021 | 43.78 | 44.27 | 43.30 | 43.85 | 4,087,914 | +0.04(+0.09%) |
Mar 24, 2021 | 44.59 | 44.83 | 43.80 | 43.81 | 4,892,622 | -0.58(-1.31%) |
Mar 23, 2021 | 45.75 | 45.90 | 44.33 | 44.39 | 8,537,078 | -1.87(-4.04%) |
Mar 22, 2021 | 46.59 | 47.21 | 46.19 | 46.26 | 6,335,255 | -0.82(-1.75%) |
Mar 19, 2021 | 46.42 | 47.17 | 46.23 | 47.08 | 6,187,731 | +0.77(+1.65%) |
Mar 18, 2021 | 46.33 | 47.37 | 46.08 | 46.32 | 6,813,319 | -0.93(-1.97%) |
Mar 17, 2021 | 45.72 | 47.74 | 45.40 | 47.25 | 8,937,964 | +1.11(+2.42%) |
Mar 16, 2021 | 46.47 | 46.56 | 45.83 | 46.13 | 5,155,904 | -0.44(-0.94%) |
Mar 15, 2021 | 46.02 | 46.63 | 45.85 | 46.57 | 6,273,669 | +0.91(+2.00%) |
Mar 12, 2021 | 44.44 | 45.94 | 44.24 | 45.66 | 6,579,731 | -0.09(-0.19%) |
Mar 11, 2021 | 45.32 | 45.91 | 45.01 | 45.75 | 4,924,733 | +0.75(+1.66%) |
Mar 10, 2021 | 45.20 | 45.30 | 44.61 | 45.00 | 5,710,515 | +0.02(+0.04%) |
Mar 09, 2021 | 45.12 | 45.75 | 44.49 | 44.98 | 8,679,254 | +1.65(+3.80%) |
Mar 08, 2021 | 43.75 | 44.17 | 43.24 | 43.33 | 6,563,839 | -0.88(-2.00%) |
Mar 05, 2021 | 43.85 | 44.29 | 42.65 | 44.21 | 8,648,876 | +0.52(+1.20%) |
Mar 04, 2021 | 44.04 | 45.06 | 42.77 | 43.69 | 9,210,459 | -0.21(-0.49%) |
Mar 03, 2021 | 44.27 | 44.49 | 43.02 | 43.90 | 7,464,937 | -1.24(-2.75%) |
Mar 02, 2021 | 43.72 | 45.44 | 43.71 | 45.14 | 8,645,432 | +1.53(+3.51%) |
Mar 01, 2021 | 45.12 | 45.31 | 43.50 | 43.61 | 7,290,847 | -0.75(-1.68%) |
Feb 26, 2021 | 45.90 | 46.08 | 43.69 | 44.36 | 12,026,273 | -1.62(-3.52%) |
Feb 25, 2021 | 47.39 | 48.27 | 45.90 | 45.98 | 11,863,365 | -2.62(-5.39%) |
Feb 24, 2021 | 47.01 | 48.85 | 46.65 | 48.60 | 6,064,434 | +0.77(+1.60%) |
Feb 23, 2021 | 48.16 | 48.19 | 46.44 | 47.83 | 7,708,433 | -0.94(-1.93%) |
Feb 22, 2021 | 46.81 | 49.10 | 46.72 | 48.77 | 12,253,821 | +2.69(+5.83%) |
Feb 19, 2021 | 46.27 | 46.66 | 45.75 | 46.08 | 5,515,759 | +0.23(+0.51%) |
Feb 18, 2021 | 46.62 | 47.06 | 45.60 | 45.85 | 6,109,645 | -0.85(-1.83%) |
Feb 17, 2021 | 46.95 | 47.01 | 46.39 | 46.70 | 6,965,248 | -1.06(-2.21%) |
Feb 16, 2021 | 47.65 | 48.84 | 47.59 | 47.76 | 7,174,583 | -0.95(-1.95%) |
Feb 12, 2021 | 48.11 | 49.45 | 47.74 | 48.71 | 6,027,320 | +0.15(+0.30%) |
Feb 11, 2021 | 49.63 | 49.89 | 48.24 | 48.57 | 6,495,225 | -0.89(-1.80%) |
Feb 10, 2021 | 49.94 | 50.09 | 48.85 | 49.46 | 3,775,494 | +0.19(+0.39%) |
Feb 09, 2021 | 49.91 | 49.92 | 48.85 | 49.26 | 5,167,920 | -0.35(-0.70%) |
Feb 08, 2021 | 49.73 | 50.06 | 49.19 | 49.61 | 5,394,194 | +0.79(+1.61%) |
Feb 05, 2021 | 48.38 | 48.98 | 47.92 | 48.83 | 6,257,672 | +0.92(+1.92%) |
Feb 04, 2021 | 47.36 | 48.00 | 46.80 | 47.91 | 7,365,695 | -0.97(-1.98%) |
Feb 03, 2021 | 49.05 | 49.30 | 48.57 | 48.88 | 3,030,927 | +0.21(+0.44%) |
Feb 02, 2021 | 49.76 | 49.89 | 48.53 | 48.66 | 11,601,951 | -2.68(-5.21%) |