Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.04 | 49.36 | 47.46 | 47.70 | 2,278,139 | -1.59(-3.22%) |
Apr 29, 2021 | 51.05 | 51.52 | 48.84 | 49.29 | 1,928,829 | -1.69(-3.31%) |
Apr 28, 2021 | 50.85 | 51.43 | 50.61 | 50.98 | 1,401,219 | +0.19(+0.38%) |
Apr 27, 2021 | 49.93 | 50.82 | 49.81 | 50.79 | 803,340 | +0.84(+1.69%) |
Apr 26, 2021 | 50.59 | 51.21 | 49.83 | 49.94 | 1,142,725 | -0.35(-0.69%) |
Apr 23, 2021 | 48.98 | 50.46 | 48.23 | 50.29 | 1,953,540 | +0.46(+0.93%) |
Apr 22, 2021 | 50.15 | 50.57 | 49.50 | 49.82 | 1,065,481 | -0.19(-0.38%) |
Apr 21, 2021 | 49.06 | 50.22 | 49.06 | 50.01 | 769,989 | +0.54(+1.10%) |
Apr 20, 2021 | 50.72 | 50.76 | 49.20 | 49.47 | 1,080,481 | -1.40(-2.75%) |
Apr 19, 2021 | 50.78 | 50.95 | 50.45 | 50.87 | 779,128 | +0.11(+0.21%) |
Apr 16, 2021 | 50.91 | 51.19 | 50.21 | 50.76 | 752,589 | +0.03(+0.05%) |
Apr 15, 2021 | 51.45 | 51.50 | 50.58 | 50.73 | 974,514 | -0.33(-0.64%) |
Apr 14, 2021 | 50.88 | 51.26 | 50.48 | 51.06 | 889,397 | +0.33(+0.64%) |
Apr 13, 2021 | 49.91 | 51.16 | 49.86 | 50.73 | 841,975 | +0.68(+1.36%) |
Apr 12, 2021 | 50.41 | 50.60 | 49.55 | 50.05 | 816,284 | -0.02(-0.04%) |
Apr 09, 2021 | 50.48 | 50.81 | 49.31 | 50.07 | 858,073 | -0.19(-0.38%) |
Apr 08, 2021 | 51.13 | 51.13 | 49.67 | 50.26 | 1,913,621 | -0.28(-0.56%) |
Apr 07, 2021 | 49.95 | 51.14 | 49.79 | 50.54 | 2,907,280 | +0.74(+1.48%) |
Apr 06, 2021 | 49.12 | 50.25 | 48.82 | 49.81 | 6,686,351 | -3.90(-7.26%) |
Apr 05, 2021 | 53.13 | 53.74 | 52.92 | 53.70 | 650,480 | +1.32(+2.51%) |
Apr 01, 2021 | 51.15 | 52.40 | 51.02 | 52.38 | 656,465 | +1.50(+2.94%) |
Mar 31, 2021 | 49.09 | 52.07 | 49.07 | 50.89 | 1,578,133 | +2.63(+5.46%) |
Mar 30, 2021 | 47.90 | 48.38 | 47.82 | 48.25 | 393,991 | +0.23(+0.47%) |
Mar 29, 2021 | 48.13 | 48.29 | 47.65 | 48.03 | 779,590 | -0.93(-1.89%) |
Mar 26, 2021 | 49.02 | 49.29 | 47.99 | 48.95 | 654,923 | -0.06(-0.13%) |
Mar 25, 2021 | 49.58 | 49.65 | 48.75 | 49.02 | 727,846 | -0.70(-1.41%) |
Mar 24, 2021 | 49.57 | 50.29 | 49.46 | 49.71 | 843,147 | +0.30(+0.61%) |
Mar 23, 2021 | 49.91 | 50.35 | 49.12 | 49.41 | 1,170,897 | -0.53(-1.05%) |
Mar 22, 2021 | 49.18 | 50.36 | 48.85 | 49.94 | 1,392,502 | +0.72(+1.46%) |
Mar 19, 2021 | 49.60 | 50.53 | 49.02 | 49.22 | 1,502,536 | -0.36(-0.73%) |
Mar 18, 2021 | 50.00 | 50.82 | 49.38 | 49.59 | 1,198,700 | -0.71(-1.41%) |
Mar 17, 2021 | 49.69 | 50.47 | 49.36 | 50.30 | 1,046,437 | +0.64(+1.28%) |
Mar 16, 2021 | 49.90 | 50.19 | 49.25 | 49.66 | 549,936 | -0.22(-0.44%) |
Mar 15, 2021 | 49.67 | 50.11 | 48.95 | 49.88 | 607,858 | +0.14(+0.27%) |
Mar 12, 2021 | 49.26 | 50.01 | 49.07 | 49.74 | 492,398 | +0.40(+0.80%) |
Mar 11, 2021 | 48.57 | 49.73 | 48.37 | 49.35 | 764,648 | +1.01(+2.09%) |
Mar 10, 2021 | 48.91 | 49.15 | 48.09 | 48.34 | 568,259 | -0.08(-0.17%) |
Mar 09, 2021 | 47.45 | 49.15 | 47.19 | 48.42 | 659,167 | +1.15(+2.44%) |
Mar 08, 2021 | 46.38 | 47.80 | 46.18 | 47.27 | 895,676 | +1.20(+2.60%) |
Mar 05, 2021 | 45.80 | 46.11 | 43.02 | 46.07 | 1,041,098 | +0.67(+1.47%) |
Mar 04, 2021 | 46.21 | 46.40 | 44.50 | 45.40 | 727,519 | -0.86(-1.85%) |
Mar 03, 2021 | 46.81 | 47.16 | 46.09 | 46.26 | 816,027 | -0.57(-1.21%) |
Mar 02, 2021 | 47.21 | 47.77 | 46.70 | 46.83 | 898,808 | -0.44(-0.93%) |
Mar 01, 2021 | 47.64 | 48.22 | 47.20 | 47.27 | 797,155 | +0.46(+0.98%) |
Feb 26, 2021 | 46.83 | 47.46 | 46.60 | 46.81 | 803,450 | +0.31(+0.66%) |
Feb 25, 2021 | 46.96 | 47.11 | 45.92 | 46.50 | 699,878 | -0.50(-1.05%) |
Feb 24, 2021 | 45.20 | 47.24 | 45.08 | 47.00 | 493,526 | +1.33(+2.92%) |
Feb 23, 2021 | 44.85 | 45.91 | 44.21 | 45.66 | 1,112,077 | +0.37(+0.82%) |
Feb 22, 2021 | 45.95 | 46.05 | 45.26 | 45.29 | 537,538 | -1.07(-2.31%) |
Feb 19, 2021 | 46.89 | 47.31 | 46.15 | 46.37 | 763,805 | -0.48(-1.02%) |
Feb 18, 2021 | 47.47 | 47.75 | 46.68 | 46.84 | 569,371 | -0.97(-2.03%) |
Feb 17, 2021 | 47.46 | 48.04 | 46.84 | 47.82 | 865,233 | +0.35(+0.74%) |
Feb 16, 2021 | 46.72 | 47.51 | 46.47 | 47.46 | 741,080 | +1.14(+2.47%) |
Feb 12, 2021 | 46.08 | 46.81 | 45.53 | 46.32 | 776,465 | +0.77(+1.68%) |
Feb 11, 2021 | 44.13 | 47.85 | 42.55 | 45.56 | 1,256,681 | -0.04(-0.08%) |
Feb 10, 2021 | 44.82 | 46.00 | 44.55 | 45.59 | 1,153,112 | +1.14(+2.57%) |
Feb 09, 2021 | 44.09 | 45.02 | 43.84 | 44.45 | 1,107,610 | +0.23(+0.51%) |
Feb 08, 2021 | 44.12 | 44.48 | 43.99 | 44.22 | 621,792 | +0.40(+0.90%) |
Feb 05, 2021 | 44.00 | 44.26 | 43.75 | 43.83 | 591,788 | -0.07(-0.16%) |
Feb 04, 2021 | 43.00 | 44.44 | 42.79 | 43.90 | 603,079 | +0.90(+2.09%) |
Feb 03, 2021 | 43.67 | 44.19 | 42.85 | 43.00 | 842,159 | -0.83(-1.89%) |
Feb 02, 2021 | 42.23 | 44.12 | 42.23 | 43.83 | 513,901 | +2.03(+4.85%) |