Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.48 | 53.70 | 52.18 | 52.66 | 60,538,608 | -1.01(-1.88%) |
Apr 29, 2021 | 54.71 | 54.89 | 52.13 | 53.67 | 75,597,960 | +0.53(+1.00%) |
Apr 28, 2021 | 53.50 | 54.00 | 52.81 | 53.13 | 60,707,448 | -0.55(-1.03%) |
Apr 27, 2021 | 54.52 | 54.62 | 53.20 | 53.68 | 60,926,472 | -0.71(-1.31%) |
Apr 26, 2021 | 53.46 | 54.52 | 53.09 | 54.40 | 50,931,048 | +1.06(+1.98%) |
Apr 23, 2021 | 51.71 | 53.96 | 51.71 | 53.34 | 55,142,880 | +1.94(+3.77%) |
Apr 22, 2021 | 53.15 | 53.62 | 50.84 | 51.41 | 89,294,352 | -1.94(-3.64%) |
Apr 21, 2021 | 51.36 | 53.43 | 50.88 | 53.35 | 56,599,072 | +1.32(+2.53%) |
Apr 20, 2021 | 52.85 | 53.47 | 51.06 | 52.03 | 80,802,064 | -1.16(-2.19%) |
Apr 19, 2021 | 53.88 | 54.47 | 52.21 | 53.20 | 81,236,584 | -1.49(-2.73%) |
Apr 16, 2021 | 54.74 | 54.78 | 53.75 | 54.69 | 60,051,804 | +0.23(+0.42%) |
Apr 15, 2021 | 53.49 | 54.67 | 53.43 | 54.46 | 61,686,824 | +2.30(+4.42%) |
Apr 14, 2021 | 54.19 | 54.26 | 51.73 | 52.15 | 82,249,480 | -1.90(-3.51%) |
Apr 13, 2021 | 53.01 | 54.29 | 52.88 | 54.05 | 58,702,400 | +1.79(+3.43%) |
Apr 12, 2021 | 51.99 | 52.45 | 51.35 | 52.26 | 55,949,232 | -0.21(-0.39%) |
Apr 09, 2021 | 50.88 | 52.56 | 50.53 | 52.47 | 66,160,048 | +0.93(+1.81%) |
Apr 08, 2021 | 51.32 | 51.62 | 50.92 | 51.53 | 57,845,852 | +1.56(+3.12%) |
Apr 07, 2021 | 49.41 | 50.37 | 48.96 | 49.97 | 50,360,204 | +0.37(+0.74%) |
Apr 06, 2021 | 49.58 | 50.52 | 49.26 | 49.61 | 61,501,412 | -0.12(-0.24%) |
Apr 05, 2021 | 48.04 | 50.08 | 47.92 | 49.72 | 66,552,312 | +2.82(+6.01%) |
Apr 01, 2021 | 46.29 | 46.97 | 46.18 | 46.91 | 74,158,872 | +2.27(+5.08%) |
Mar 31, 2021 | 43.43 | 45.29 | 43.29 | 44.64 | 82,607,400 | +1.92(+4.49%) |
Mar 30, 2021 | 42.53 | 42.94 | 41.55 | 42.72 | 75,655,224 | -0.62(-1.42%) |
Mar 29, 2021 | 43.16 | 43.79 | 41.93 | 43.34 | 97,323,408 | -0.02(-0.06%) |
Mar 26, 2021 | 41.44 | 43.52 | 40.86 | 43.36 | 109,924,496 | +1.83(+4.42%) |
Mar 25, 2021 | 41.00 | 42.15 | 39.94 | 41.53 | 122,319,688 | -0.23(-0.54%) |
Mar 24, 2021 | 44.55 | 44.57 | 41.70 | 41.75 | 97,152,616 | -2.22(-5.05%) |
Mar 23, 2021 | 45.02 | 45.60 | 43.61 | 43.97 | 95,734,432 | -0.58(-1.31%) |
Mar 22, 2021 | 43.18 | 45.42 | 43.18 | 44.55 | 72,028,176 | +2.25(+5.33%) |
Mar 19, 2021 | 41.70 | 42.82 | 40.79 | 42.30 | 98,795,080 | +0.53(+1.28%) |
Mar 18, 2021 | 43.83 | 44.26 | 41.55 | 41.77 | 117,009,048 | -4.22(-9.18%) |
Mar 17, 2021 | 44.08 | 46.82 | 43.34 | 45.99 | 100,236,344 | +0.57(+1.26%) |
Mar 16, 2021 | 45.65 | 46.95 | 44.80 | 45.41 | 86,058,776 | +0.73(+1.64%) |
Mar 15, 2021 | 43.44 | 44.76 | 42.74 | 44.68 | 64,957,800 | +1.38(+3.20%) |
Mar 12, 2021 | 42.64 | 43.37 | 41.61 | 43.30 | 85,149,464 | -1.11(-2.49%) |
Mar 11, 2021 | 43.54 | 45.13 | 43.11 | 44.40 | 80,530,144 | +2.88(+6.94%) |
Mar 10, 2021 | 43.66 | 43.78 | 41.24 | 41.52 | 103,415,872 | -0.36(-0.85%) |
Mar 09, 2021 | 40.34 | 42.63 | 40.07 | 41.88 | 88,165,752 | +4.41(+11.78%) |
Mar 08, 2021 | 40.73 | 41.50 | 37.30 | 37.47 | 119,683,864 | -3.50(-8.55%) |
Mar 05, 2021 | 40.25 | 41.32 | 36.70 | 40.97 | 172,076,224 | +1.76(+4.48%) |
Mar 04, 2021 | 41.07 | 42.38 | 37.60 | 39.21 | 219,891,888 | -2.04(-4.94%) |
Mar 03, 2021 | 44.69 | 45.10 | 41.21 | 41.25 | 117,013,440 | -3.92(-8.67%) |
Mar 02, 2021 | 47.71 | 47.78 | 45.05 | 45.17 | 77,245,040 | -2.27(-4.79%) |
Mar 01, 2021 | 45.66 | 47.60 | 45.09 | 47.44 | 67,844,816 | +3.81(+8.72%) |
Feb 26, 2021 | 44.21 | 45.57 | 42.19 | 43.64 | 106,989,360 | +0.65(+1.50%) |
Feb 25, 2021 | 46.77 | 47.97 | 42.28 | 42.99 | 120,177,736 | -5.01(-10.44%) |
Feb 24, 2021 | 45.60 | 48.16 | 44.46 | 48.01 | 62,476,728 | +1.13(+2.41%) |
Feb 23, 2021 | 44.89 | 47.62 | 42.27 | 46.88 | 101,400,224 | -0.42(-0.89%) |
Feb 22, 2021 | 49.18 | 49.79 | 47.20 | 47.30 | 67,251,504 | -3.97(-7.75%) |
Feb 19, 2021 | 52.65 | 52.67 | 50.80 | 51.27 | 47,728,180 | -0.68(-1.32%) |
Feb 18, 2021 | 50.90 | 52.32 | 50.03 | 51.95 | 56,071,852 | -0.71(-1.35%) |
Feb 17, 2021 | 51.96 | 52.79 | 50.87 | 52.66 | 54,220,528 | -0.74(-1.39%) |
Feb 16, 2021 | 54.27 | 54.71 | 52.86 | 53.41 | 44,813,748 | -0.45(-0.84%) |
Feb 12, 2021 | 52.62 | 53.95 | 52.06 | 53.86 | 39,598,300 | +0.90(+1.70%) |
Feb 11, 2021 | 52.90 | 53.19 | 51.83 | 52.96 | 50,216,100 | +0.84(+1.61%) |
Feb 10, 2021 | 53.21 | 53.41 | 50.60 | 52.11 | 62,952,204 | -0.37(-0.71%) |
Feb 09, 2021 | 52.08 | 53.10 | 52.08 | 52.49 | 33,467,866 | -0.02(-0.05%) |
Feb 08, 2021 | 52.32 | 52.60 | 51.53 | 52.51 | 39,180,384 | +1.01(+1.96%) |
Feb 05, 2021 | 51.45 | 51.99 | 50.66 | 51.50 | 44,271,896 | +0.53(+1.05%) |
Feb 04, 2021 | 49.91 | 51.01 | 49.28 | 50.97 | 36,935,016 | +1.74(+3.54%) |
Feb 03, 2021 | 50.83 | 50.98 | 49.23 | 49.23 | 48,296,736 | -0.57(-1.15%) |
Feb 02, 2021 | 48.86 | 50.36 | 48.79 | 49.80 | 46,881,048 | +2.30(+4.84%) |