Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 57.78 | 57.83 | 56.47 | 57.31 | 2,637,396 | -0.67(-1.15%) |
Apr 29, 2021 | 57.30 | 58.24 | 56.91 | 57.98 | 3,591,099 | +1.10(+1.93%) |
Apr 28, 2021 | 55.67 | 57.07 | 55.35 | 56.88 | 3,447,812 | +1.49(+2.70%) |
Apr 27, 2021 | 54.64 | 56.30 | 54.63 | 55.39 | 5,263,840 | +2.28(+4.29%) |
Apr 26, 2021 | 52.93 | 53.38 | 52.45 | 53.11 | 3,802,554 | +0.85(+1.63%) |
Apr 23, 2021 | 51.74 | 52.50 | 51.42 | 52.26 | 2,036,361 | +0.71(+1.37%) |
Apr 22, 2021 | 51.37 | 51.86 | 50.83 | 51.55 | 2,752,285 | +0.02(+0.04%) |
Apr 21, 2021 | 50.89 | 51.74 | 50.80 | 51.53 | 1,569,359 | +0.63(+1.24%) |
Apr 20, 2021 | 52.08 | 52.70 | 49.97 | 50.90 | 2,770,751 | -1.16(-2.23%) |
Apr 19, 2021 | 52.81 | 52.90 | 51.54 | 52.06 | 2,732,131 | -0.49(-0.94%) |
Apr 16, 2021 | 52.05 | 52.82 | 51.90 | 52.56 | 3,454,767 | +0.75(+1.44%) |
Apr 15, 2021 | 52.34 | 52.44 | 51.75 | 51.81 | 3,038,476 | -0.05(-0.09%) |
Apr 14, 2021 | 52.34 | 52.71 | 51.79 | 51.86 | 2,514,185 | -0.53(-1.02%) |
Apr 13, 2021 | 52.17 | 52.50 | 51.34 | 52.39 | 2,615,709 | -0.05(-0.09%) |
Apr 12, 2021 | 52.93 | 53.03 | 51.88 | 52.44 | 2,893,832 | -0.45(-0.84%) |
Apr 09, 2021 | 51.35 | 53.02 | 51.02 | 52.89 | 2,577,251 | +1.37(+2.65%) |
Apr 08, 2021 | 51.99 | 52.25 | 51.23 | 51.52 | 2,782,153 | -0.37(-0.71%) |
Apr 07, 2021 | 52.52 | 52.56 | 51.62 | 51.89 | 2,147,048 | -0.45(-0.85%) |
Apr 06, 2021 | 52.09 | 52.45 | 51.80 | 52.33 | 2,816,689 | +0.16(+0.30%) |
Apr 05, 2021 | 52.19 | 52.32 | 51.43 | 52.18 | 2,180,396 | +0.34(+0.65%) |
Apr 01, 2021 | 51.37 | 51.89 | 50.94 | 51.84 | 2,547,643 | +1.01(+1.98%) |
Mar 31, 2021 | 51.37 | 51.49 | 50.66 | 50.83 | 2,552,897 | -0.30(-0.59%) |
Mar 30, 2021 | 50.49 | 51.33 | 49.49 | 51.13 | 2,645,054 | +1.10(+2.21%) |
Mar 29, 2021 | 51.49 | 52.01 | 49.85 | 50.03 | 3,691,468 | -0.98(-1.92%) |
Mar 26, 2021 | 49.01 | 51.05 | 48.60 | 51.01 | 3,543,695 | +2.40(+4.95%) |
Mar 25, 2021 | 46.03 | 48.85 | 45.86 | 48.60 | 4,028,694 | +1.87(+4.00%) |
Mar 24, 2021 | 47.03 | 48.21 | 46.72 | 46.73 | 2,300,164 | -0.13(-0.27%) |
Mar 23, 2021 | 47.55 | 48.11 | 46.49 | 46.86 | 2,308,656 | -0.71(-1.49%) |
Mar 22, 2021 | 47.73 | 47.93 | 46.74 | 47.56 | 3,089,641 | +0.08(+0.16%) |
Mar 19, 2021 | 46.77 | 47.86 | 46.38 | 47.49 | 4,597,416 | +0.72(+1.53%) |
Mar 18, 2021 | 49.00 | 49.08 | 46.46 | 46.77 | 4,346,025 | -2.66(-5.37%) |
Mar 17, 2021 | 47.26 | 49.45 | 46.69 | 49.43 | 4,880,158 | +1.84(+3.87%) |
Mar 16, 2021 | 48.37 | 48.82 | 47.44 | 47.58 | 2,563,773 | -0.59(-1.23%) |
Mar 15, 2021 | 46.64 | 48.20 | 46.21 | 48.18 | 3,101,646 | +1.72(+3.69%) |
Mar 12, 2021 | 45.60 | 46.83 | 44.77 | 46.46 | 3,068,933 | -0.31(-0.66%) |
Mar 11, 2021 | 47.54 | 47.84 | 46.36 | 46.77 | 2,103,910 | -0.43(-0.90%) |
Mar 10, 2021 | 46.13 | 47.73 | 45.54 | 47.20 | 2,979,173 | +1.44(+3.15%) |
Mar 09, 2021 | 46.45 | 47.12 | 45.51 | 45.76 | 2,810,657 | -0.07(-0.15%) |
Mar 08, 2021 | 44.46 | 46.51 | 44.46 | 45.82 | 2,731,200 | +1.61(+3.65%) |
Mar 05, 2021 | 42.67 | 44.40 | 41.48 | 44.21 | 3,027,889 | +1.89(+4.48%) |
Mar 04, 2021 | 42.86 | 43.95 | 40.89 | 42.32 | 4,026,369 | -0.47(-1.11%) |
Mar 03, 2021 | 44.35 | 44.56 | 42.76 | 42.79 | 3,494,074 | -1.86(-4.16%) |
Mar 02, 2021 | 44.08 | 44.92 | 43.51 | 44.64 | 2,501,547 | +0.70(+1.58%) |
Mar 01, 2021 | 44.26 | 44.85 | 43.88 | 43.95 | 2,995,460 | +0.35(+0.80%) |
Feb 26, 2021 | 43.00 | 44.20 | 42.36 | 43.60 | 3,229,224 | +1.13(+2.66%) |
Feb 25, 2021 | 44.93 | 44.94 | 42.08 | 42.47 | 3,147,467 | -2.88(-6.35%) |
Feb 24, 2021 | 44.17 | 45.43 | 42.96 | 45.35 | 2,927,219 | +0.97(+2.18%) |
Feb 23, 2021 | 43.78 | 44.46 | 42.62 | 44.38 | 2,992,710 | +0.46(+1.06%) |
Feb 22, 2021 | 44.62 | 45.02 | 43.91 | 43.92 | 2,099,819 | -0.92(-2.05%) |
Feb 19, 2021 | 44.45 | 45.05 | 44.27 | 44.84 | 2,367,291 | +0.89(+2.02%) |
Feb 18, 2021 | 44.71 | 45.10 | 43.79 | 43.95 | 3,374,314 | -0.68(-1.52%) |
Feb 17, 2021 | 44.59 | 45.35 | 43.90 | 44.63 | 3,051,940 | -0.48(-1.07%) |
Feb 16, 2021 | 47.02 | 47.02 | 44.90 | 45.11 | 3,683,026 | -1.75(-3.73%) |
Feb 12, 2021 | 47.61 | 48.00 | 46.57 | 46.86 | 2,160,265 | -1.00(-2.08%) |
Feb 11, 2021 | 48.07 | 48.42 | 47.62 | 47.85 | 2,938,817 | +0.15(+0.30%) |
Feb 10, 2021 | 47.63 | 48.21 | 46.68 | 47.71 | 2,782,538 | +0.15(+0.33%) |
Feb 09, 2021 | 47.74 | 47.74 | 46.61 | 47.55 | 1,854,977 | -0.06(-0.12%) |
Feb 08, 2021 | 46.86 | 47.75 | 46.41 | 47.61 | 2,595,721 | +1.09(+2.35%) |
Feb 05, 2021 | 45.86 | 46.53 | 45.24 | 46.52 | 3,496,568 | +1.00(+2.19%) |
Feb 04, 2021 | 44.81 | 46.06 | 44.13 | 45.52 | 2,356,839 | +0.72(+1.60%) |
Feb 03, 2021 | 44.35 | 45.13 | 44.03 | 44.81 | 3,566,968 | +0.38(+0.85%) |
Feb 02, 2021 | 43.59 | 44.78 | 42.80 | 44.43 | 3,038,476 | +1.16(+2.68%) |