Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 43.91 | 44.51 | 43.32 | 43.41 | 33,287,540 | -1.13(-2.53%) |
Apr 29, 2021 | 44.68 | 45.08 | 43.99 | 44.54 | 37,530,036 | +0.49(+1.12%) |
Apr 28, 2021 | 42.89 | 44.21 | 42.86 | 44.05 | 37,467,132 | +1.47(+3.45%) |
Apr 27, 2021 | 42.23 | 42.73 | 42.03 | 42.58 | 24,041,364 | +0.51(+1.21%) |
Apr 26, 2021 | 41.63 | 42.38 | 41.63 | 42.07 | 20,413,380 | +0.28(+0.67%) |
Apr 23, 2021 | 41.44 | 41.97 | 41.20 | 41.79 | 19,286,122 | +0.38(+0.91%) |
Apr 22, 2021 | 42.10 | 42.12 | 41.27 | 41.41 | 28,580,870 | -0.49(-1.17%) |
Apr 21, 2021 | 40.85 | 42.05 | 40.65 | 41.90 | 32,414,556 | +0.53(+1.27%) |
Apr 20, 2021 | 42.35 | 42.41 | 40.95 | 41.37 | 41,277,800 | -1.13(-2.65%) |
Apr 19, 2021 | 42.63 | 42.94 | 42.09 | 42.50 | 23,223,624 | -0.04(-0.10%) |
Apr 16, 2021 | 43.20 | 43.31 | 42.36 | 42.54 | 32,531,102 | -0.34(-0.80%) |
Apr 15, 2021 | 43.29 | 43.29 | 42.71 | 42.89 | 28,259,192 | -0.35(-0.81%) |
Apr 14, 2021 | 42.44 | 43.80 | 42.39 | 43.24 | 37,973,424 | +1.17(+2.78%) |
Apr 13, 2021 | 41.95 | 42.30 | 41.65 | 42.07 | 25,496,344 | +0.04(+0.10%) |
Apr 12, 2021 | 42.73 | 43.04 | 41.88 | 42.02 | 22,294,080 | -0.33(-0.79%) |
Apr 09, 2021 | 42.63 | 43.00 | 42.17 | 42.36 | 25,241,142 | -0.28(-0.66%) |
Apr 08, 2021 | 42.89 | 42.90 | 42.15 | 42.64 | 36,262,728 | -0.56(-1.30%) |
Apr 07, 2021 | 43.07 | 43.42 | 42.91 | 43.20 | 28,367,544 | +0.15(+0.35%) |
Apr 06, 2021 | 43.38 | 43.96 | 42.98 | 43.05 | 30,291,972 | -0.11(-0.26%) |
Apr 05, 2021 | 44.13 | 44.14 | 42.91 | 43.17 | 30,352,314 | -1.05(-2.39%) |
Apr 01, 2021 | 43.32 | 44.24 | 43.09 | 44.22 | 36,996,684 | +1.10(+2.55%) |
Mar 31, 2021 | 43.33 | 43.53 | 42.96 | 43.12 | 27,356,298 | -0.30(-0.69%) |
Mar 30, 2021 | 43.35 | 43.89 | 43.10 | 43.42 | 30,369,188 | -0.38(-0.86%) |
Mar 29, 2021 | 43.95 | 44.18 | 43.26 | 43.80 | 26,894,454 | -0.53(-1.19%) |
Mar 26, 2021 | 44.04 | 44.39 | 43.54 | 44.33 | 41,154,412 | +1.07(+2.48%) |
Mar 25, 2021 | 42.38 | 43.38 | 41.69 | 43.26 | 45,882,820 | +0.16(+0.37%) |
Mar 24, 2021 | 42.68 | 43.68 | 42.68 | 43.10 | 46,419,024 | +1.05(+2.51%) |
Mar 23, 2021 | 41.80 | 42.98 | 41.54 | 42.04 | 58,692,000 | -0.62(-1.46%) |
Mar 22, 2021 | 42.98 | 43.14 | 42.58 | 42.67 | 33,878,100 | -0.41(-0.96%) |
Mar 19, 2021 | 43.05 | 43.79 | 42.50 | 43.08 | 46,655,556 | +0.01(+0.02%) |
Mar 18, 2021 | 44.70 | 44.90 | 42.89 | 43.07 | 50,080,460 | -2.03(-4.49%) |
Mar 17, 2021 | 44.62 | 45.31 | 44.24 | 45.10 | 37,101,164 | +0.35(+0.78%) |
Mar 16, 2021 | 45.30 | 45.34 | 44.47 | 44.75 | 44,425,556 | -1.31(-2.85%) |
Mar 15, 2021 | 46.49 | 46.62 | 45.51 | 46.06 | 34,769,192 | -0.53(-1.14%) |
Mar 12, 2021 | 46.58 | 47.01 | 46.24 | 46.59 | 34,369,544 | +0.10(+0.21%) |
Mar 11, 2021 | 46.58 | 47.29 | 46.39 | 46.50 | 29,186,368 | +0.02(+0.04%) |
Mar 10, 2021 | 45.40 | 46.64 | 45.18 | 46.48 | 45,061,244 | +1.15(+2.53%) |
Mar 09, 2021 | 45.88 | 46.54 | 45.01 | 45.33 | 68,303,384 | -0.81(-1.75%) |
Mar 08, 2021 | 46.51 | 46.75 | 45.47 | 46.14 | 57,825,452 | +0.09(+0.19%) |
Mar 05, 2021 | 45.65 | 46.16 | 44.51 | 46.05 | 64,612,896 | +1.66(+3.74%) |
Mar 04, 2021 | 43.75 | 45.19 | 43.34 | 44.39 | 61,742,564 | +1.04(+2.39%) |
Mar 03, 2021 | 43.04 | 44.34 | 43.04 | 43.36 | 47,440,596 | +0.63(+1.47%) |
Mar 02, 2021 | 43.12 | 43.47 | 42.71 | 42.73 | 42,778,852 | -0.23(-0.55%) |
Mar 01, 2021 | 42.98 | 43.56 | 42.67 | 42.97 | 39,744,424 | +1.09(+2.60%) |
Feb 26, 2021 | 42.32 | 42.44 | 40.64 | 41.88 | 51,915,852 | -1.02(-2.37%) |
Feb 25, 2021 | 44.19 | 44.19 | 42.60 | 42.90 | 43,576,304 | -0.84(-1.93%) |
Feb 24, 2021 | 42.52 | 43.99 | 42.17 | 43.74 | 42,889,160 | +1.50(+3.54%) |
Feb 23, 2021 | 42.05 | 42.37 | 40.45 | 42.24 | 56,525,576 | +0.69(+1.65%) |
Feb 22, 2021 | 40.44 | 42.16 | 40.37 | 41.56 | 43,428,768 | +1.39(+3.46%) |
Feb 19, 2021 | 39.56 | 40.32 | 39.51 | 40.17 | 31,275,246 | +0.66(+1.67%) |
Feb 18, 2021 | 40.24 | 40.32 | 39.38 | 39.50 | 35,261,616 | -0.91(-2.26%) |
Feb 17, 2021 | 40.24 | 40.67 | 39.65 | 40.42 | 39,698,596 | +0.59(+1.48%) |
Feb 16, 2021 | 39.75 | 40.29 | 39.55 | 39.83 | 44,003,336 | +0.97(+2.51%) |
Feb 12, 2021 | 38.02 | 38.89 | 37.95 | 38.85 | 27,249,314 | +0.57(+1.48%) |
Feb 11, 2021 | 38.77 | 38.77 | 37.47 | 38.29 | 28,527,864 | -0.60(-1.54%) |
Feb 10, 2021 | 38.29 | 38.92 | 38.04 | 38.89 | 33,568,952 | +0.73(+1.91%) |
Feb 09, 2021 | 38.26 | 38.38 | 37.64 | 38.16 | 37,246,648 | -0.41(-1.06%) |
Feb 08, 2021 | 37.56 | 38.75 | 37.52 | 38.57 | 35,846,228 | +1.55(+4.18%) |
Feb 05, 2021 | 37.28 | 37.40 | 36.91 | 37.02 | 27,706,680 | +0.31(+0.85%) |
Feb 04, 2021 | 36.57 | 36.71 | 35.93 | 36.70 | 27,765,752 | +0.40(+1.10%) |
Feb 03, 2021 | 35.00 | 36.40 | 34.87 | 36.30 | 42,752,716 | +1.49(+4.27%) |
Feb 02, 2021 | 35.27 | 35.65 | 34.82 | 34.82 | 36,749,368 | +0.37(+1.09%) |