Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.91 | 50.64 | 49.66 | 49.77 | 1,500,219 | -0.50(-0.99%) |
Apr 29, 2021 | 50.09 | 50.59 | 49.76 | 50.27 | 1,381,304 | +0.99(+2.01%) |
Apr 28, 2021 | 49.20 | 49.73 | 48.90 | 49.28 | 1,248,544 | +0.09(+0.18%) |
Apr 27, 2021 | 48.79 | 49.24 | 48.60 | 49.19 | 1,560,262 | +0.48(+0.99%) |
Apr 26, 2021 | 48.70 | 49.21 | 48.42 | 48.71 | 1,377,695 | +0.30(+0.63%) |
Apr 23, 2021 | 46.75 | 48.82 | 46.60 | 48.41 | 2,267,930 | +1.53(+3.26%) |
Apr 22, 2021 | 47.89 | 48.05 | 46.83 | 46.88 | 1,638,463 | -0.98(-2.04%) |
Apr 21, 2021 | 46.46 | 47.91 | 46.05 | 47.86 | 1,871,095 | +1.16(+2.48%) |
Apr 20, 2021 | 49.18 | 49.21 | 46.13 | 46.70 | 3,657,561 | -3.26(-6.52%) |
Apr 19, 2021 | 50.16 | 50.87 | 49.56 | 49.95 | 1,501,809 | -0.11(-0.21%) |
Apr 16, 2021 | 50.29 | 50.93 | 49.82 | 50.06 | 1,258,180 | +0.28(+0.56%) |
Apr 15, 2021 | 50.35 | 50.35 | 48.85 | 49.78 | 1,741,767 | -0.38(-0.76%) |
Apr 14, 2021 | 49.40 | 50.82 | 49.39 | 50.17 | 1,159,113 | +0.63(+1.28%) |
Apr 13, 2021 | 49.92 | 50.26 | 48.96 | 49.53 | 1,348,762 | -0.94(-1.86%) |
Apr 12, 2021 | 49.86 | 50.59 | 49.86 | 50.47 | 1,024,832 | +0.58(+1.15%) |
Apr 09, 2021 | 49.78 | 50.22 | 49.38 | 49.89 | 1,100,557 | +0.83(+1.70%) |
Apr 08, 2021 | 49.06 | 49.26 | 48.16 | 49.06 | 1,479,204 | -0.49(-0.99%) |
Apr 07, 2021 | 49.70 | 49.96 | 49.24 | 49.55 | 738,760 | +0.11(+0.22%) |
Apr 06, 2021 | 50.59 | 50.59 | 48.83 | 49.44 | 1,017,093 | +0.09(+0.18%) |
Apr 05, 2021 | 49.95 | 50.27 | 48.97 | 49.35 | 1,198,959 | -0.07(-0.14%) |
Apr 01, 2021 | 48.66 | 49.44 | 48.31 | 49.43 | 1,297,193 | +0.40(+0.82%) |
Mar 31, 2021 | 49.27 | 49.93 | 49.01 | 49.02 | 1,357,396 | -0.85(-1.70%) |
Mar 30, 2021 | 48.56 | 50.07 | 48.52 | 49.87 | 1,373,844 | +1.80(+3.75%) |
Mar 29, 2021 | 49.01 | 49.42 | 47.50 | 48.07 | 1,187,995 | -1.75(-3.51%) |
Mar 26, 2021 | 49.55 | 49.92 | 48.77 | 49.82 | 1,410,085 | +0.99(+2.03%) |
Mar 25, 2021 | 47.33 | 49.05 | 46.54 | 48.83 | 1,338,851 | +1.54(+3.26%) |
Mar 24, 2021 | 48.18 | 49.10 | 47.23 | 47.29 | 1,725,289 | -0.51(-1.06%) |
Mar 23, 2021 | 48.87 | 49.26 | 47.44 | 47.79 | 1,846,848 | -1.52(-3.08%) |
Mar 22, 2021 | 50.26 | 50.58 | 48.44 | 49.31 | 1,725,784 | -1.04(-2.07%) |
Mar 19, 2021 | 50.40 | 51.42 | 49.64 | 50.35 | 5,603,122 | -0.76(-1.48%) |
Mar 18, 2021 | 51.75 | 53.72 | 50.78 | 51.11 | 2,036,418 | +0.49(+0.97%) |
Mar 17, 2021 | 51.17 | 52.06 | 50.10 | 50.62 | 1,436,999 | +0.31(+0.62%) |
Mar 16, 2021 | 51.00 | 51.00 | 49.52 | 50.31 | 1,206,035 | -1.18(-2.29%) |
Mar 15, 2021 | 52.56 | 52.56 | 50.70 | 51.49 | 1,414,407 | -1.20(-2.27%) |
Mar 12, 2021 | 52.26 | 52.96 | 51.89 | 52.68 | 1,554,143 | +1.40(+2.73%) |
Mar 11, 2021 | 50.19 | 51.79 | 49.93 | 51.28 | 1,218,189 | -0.13(-0.26%) |
Mar 10, 2021 | 50.35 | 51.57 | 49.98 | 51.41 | 1,495,435 | +1.06(+2.11%) |
Mar 09, 2021 | 50.34 | 51.28 | 48.82 | 50.35 | 1,853,441 | -1.04(-2.03%) |
Mar 08, 2021 | 50.51 | 52.05 | 50.02 | 51.40 | 1,604,238 | +1.63(+3.28%) |
Mar 05, 2021 | 49.38 | 50.74 | 47.66 | 49.76 | 2,510,642 | +1.63(+3.39%) |
Mar 04, 2021 | 48.79 | 49.69 | 46.81 | 48.13 | 1,756,138 | -0.25(-0.52%) |
Mar 03, 2021 | 48.40 | 50.22 | 48.26 | 48.38 | 1,740,729 | +0.00(+0.00%) |
Mar 02, 2021 | 48.52 | 49.08 | 48.21 | 48.38 | 1,152,376 | -0.49(-1.00%) |
Mar 01, 2021 | 48.31 | 49.28 | 47.98 | 48.87 | 1,438,891 | +1.45(+3.05%) |
Feb 26, 2021 | 48.26 | 48.57 | 46.53 | 47.43 | 1,917,595 | -1.25(-2.57%) |
Feb 25, 2021 | 50.99 | 51.47 | 48.48 | 48.68 | 1,848,052 | -1.97(-3.89%) |
Feb 24, 2021 | 48.22 | 51.14 | 48.22 | 50.65 | 1,863,249 | +2.33(+4.82%) |
Feb 23, 2021 | 48.16 | 48.50 | 47.36 | 48.32 | 1,299,406 | +0.72(+1.52%) |
Feb 22, 2021 | 46.11 | 48.43 | 46.10 | 47.60 | 2,078,822 | +1.48(+3.21%) |
Feb 19, 2021 | 45.14 | 46.32 | 45.14 | 46.12 | 1,307,507 | +1.49(+3.34%) |
Feb 18, 2021 | 44.61 | 45.21 | 44.18 | 44.63 | 1,214,958 | -0.54(-1.20%) |
Feb 17, 2021 | 45.45 | 45.95 | 44.96 | 45.17 | 937,478 | -0.29(-0.63%) |
Feb 16, 2021 | 44.44 | 45.91 | 44.27 | 45.46 | 1,662,117 | +1.52(+3.47%) |
Feb 12, 2021 | 43.14 | 44.19 | 43.14 | 43.93 | 1,257,771 | +0.59(+1.37%) |
Feb 11, 2021 | 43.50 | 43.99 | 42.69 | 43.34 | 1,187,999 | -0.59(-1.35%) |
Feb 10, 2021 | 44.17 | 44.88 | 43.28 | 43.93 | 1,824,158 | -0.01(-0.02%) |
Feb 09, 2021 | 43.52 | 44.04 | 42.86 | 43.94 | 1,768,401 | +0.83(+1.93%) |
Feb 08, 2021 | 42.67 | 43.16 | 42.37 | 43.11 | 1,247,313 | +0.82(+1.93%) |
Feb 05, 2021 | 43.09 | 43.29 | 42.19 | 42.29 | 1,498,605 | -0.43(-1.02%) |
Feb 04, 2021 | 41.11 | 42.96 | 40.91 | 42.73 | 1,657,714 | +1.94(+4.76%) |
Feb 03, 2021 | 40.40 | 41.19 | 40.21 | 40.79 | 2,077,007 | +0.20(+0.50%) |
Feb 02, 2021 | 40.12 | 41.18 | 39.87 | 40.58 | 1,570,525 | +0.97(+2.46%) |