Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.70 | 48.47 | 46.83 | 47.22 | 2,742,978 | -2.00(-4.06%) |
Apr 29, 2021 | 50.61 | 50.73 | 47.71 | 49.22 | 1,949,502 | -0.11(-0.22%) |
Apr 28, 2021 | 49.99 | 50.05 | 48.95 | 49.33 | 2,407,511 | -1.41(-2.79%) |
Apr 27, 2021 | 51.43 | 51.50 | 50.17 | 50.75 | 2,064,846 | -0.42(-0.81%) |
Apr 26, 2021 | 50.33 | 51.26 | 50.29 | 51.16 | 1,963,894 | +0.89(+1.77%) |
Apr 23, 2021 | 48.47 | 50.79 | 48.46 | 50.27 | 2,054,099 | +2.04(+4.22%) |
Apr 22, 2021 | 49.75 | 50.32 | 47.52 | 48.23 | 2,234,136 | -1.72(-3.44%) |
Apr 21, 2021 | 48.09 | 49.99 | 47.79 | 49.95 | 1,518,593 | +1.44(+2.98%) |
Apr 20, 2021 | 49.46 | 50.13 | 47.65 | 48.51 | 1,852,672 | -1.29(-2.58%) |
Apr 19, 2021 | 50.46 | 51.12 | 48.90 | 49.80 | 2,303,413 | -1.33(-2.59%) |
Apr 16, 2021 | 51.35 | 51.37 | 50.45 | 51.12 | 841,761 | -0.05(-0.10%) |
Apr 15, 2021 | 49.97 | 51.23 | 49.92 | 51.17 | 2,020,865 | +2.55(+5.25%) |
Apr 14, 2021 | 50.14 | 50.28 | 48.31 | 48.62 | 1,848,185 | -1.67(-3.32%) |
Apr 13, 2021 | 49.46 | 50.34 | 49.14 | 50.29 | 1,525,221 | +1.35(+2.77%) |
Apr 12, 2021 | 49.14 | 49.32 | 48.10 | 48.94 | 1,657,800 | -0.62(-1.26%) |
Apr 09, 2021 | 47.58 | 49.60 | 47.41 | 49.56 | 1,482,308 | +1.34(+2.77%) |
Apr 08, 2021 | 47.47 | 48.22 | 47.24 | 48.22 | 2,326,948 | +2.00(+4.32%) |
Apr 07, 2021 | 45.33 | 46.40 | 44.83 | 46.23 | 1,113,527 | +0.74(+1.63%) |
Apr 06, 2021 | 45.76 | 46.27 | 45.01 | 45.48 | 1,314,391 | -0.49(-1.08%) |
Apr 05, 2021 | 44.19 | 46.27 | 43.91 | 45.98 | 2,716,903 | +2.68(+6.19%) |
Apr 01, 2021 | 42.29 | 43.37 | 42.13 | 43.30 | 2,194,848 | +2.43(+5.95%) |
Mar 31, 2021 | 39.92 | 41.63 | 39.86 | 40.87 | 1,701,952 | +1.66(+4.24%) |
Mar 30, 2021 | 39.37 | 39.46 | 38.32 | 39.20 | 898,680 | -0.97(-2.41%) |
Mar 29, 2021 | 40.53 | 40.82 | 39.27 | 40.17 | 1,131,645 | -0.66(-1.62%) |
Mar 26, 2021 | 37.88 | 40.92 | 37.86 | 40.84 | 1,640,650 | +2.86(+7.53%) |
Mar 25, 2021 | 37.11 | 38.45 | 36.46 | 37.98 | 2,755,316 | -0.04(-0.10%) |
Mar 24, 2021 | 40.14 | 40.15 | 38.02 | 38.02 | 1,904,431 | -1.42(-3.61%) |
Mar 23, 2021 | 40.56 | 41.07 | 39.13 | 39.44 | 1,216,297 | -0.77(-1.92%) |
Mar 22, 2021 | 38.58 | 40.77 | 38.52 | 40.21 | 1,566,574 | +2.30(+6.08%) |
Mar 19, 2021 | 38.36 | 38.85 | 37.41 | 37.91 | 1,271,286 | -0.47(-1.24%) |
Mar 18, 2021 | 40.21 | 40.33 | 38.18 | 38.38 | 2,559,573 | -3.55(-8.47%) |
Mar 17, 2021 | 40.86 | 42.55 | 40.00 | 41.93 | 1,633,133 | -0.07(-0.16%) |
Mar 16, 2021 | 41.85 | 43.12 | 41.38 | 42.00 | 2,159,359 | +0.97(+2.36%) |
Mar 15, 2021 | 39.81 | 41.07 | 39.33 | 41.03 | 1,321,604 | +1.28(+3.21%) |
Mar 12, 2021 | 39.17 | 39.76 | 38.37 | 39.76 | 1,398,688 | -0.83(-2.05%) |
Mar 11, 2021 | 39.78 | 41.32 | 39.64 | 40.59 | 1,648,706 | +2.42(+6.35%) |
Mar 10, 2021 | 39.72 | 39.94 | 38.05 | 38.17 | 2,023,305 | -0.46(-1.20%) |
Mar 09, 2021 | 37.53 | 39.29 | 37.36 | 38.63 | 2,194,449 | +3.52(+10.03%) |
Mar 08, 2021 | 37.71 | 38.21 | 34.96 | 35.11 | 2,470,234 | -2.74(-7.24%) |
Mar 05, 2021 | 37.03 | 38.10 | 34.22 | 37.85 | 2,809,713 | +2.05(+5.72%) |
Mar 04, 2021 | 38.04 | 38.81 | 34.37 | 35.80 | 4,235,714 | -2.50(-6.53%) |
Mar 03, 2021 | 40.89 | 41.23 | 38.21 | 38.30 | 1,991,607 | -3.10(-7.48%) |
Mar 02, 2021 | 43.68 | 43.75 | 41.32 | 41.40 | 1,219,650 | -2.03(-4.68%) |
Mar 01, 2021 | 41.71 | 43.59 | 40.99 | 43.43 | 2,290,692 | +3.63(+9.13%) |
Feb 26, 2021 | 40.26 | 41.49 | 38.66 | 39.80 | 3,027,307 | +0.63(+1.61%) |
Feb 25, 2021 | 42.52 | 43.33 | 38.57 | 39.17 | 3,956,166 | -4.56(-10.42%) |
Feb 24, 2021 | 40.91 | 43.79 | 39.91 | 43.72 | 2,646,446 | +1.92(+4.59%) |
Feb 23, 2021 | 40.17 | 42.51 | 37.96 | 41.80 | 4,734,853 | -0.37(-0.89%) |
Feb 22, 2021 | 43.48 | 43.88 | 42.06 | 42.17 | 3,074,536 | -2.91(-6.45%) |
Feb 19, 2021 | 46.08 | 46.14 | 44.50 | 45.08 | 2,209,307 | -0.28(-0.63%) |
Feb 18, 2021 | 44.47 | 45.48 | 43.59 | 45.37 | 2,201,875 | -0.60(-1.30%) |
Feb 17, 2021 | 45.97 | 46.28 | 44.60 | 45.97 | 2,063,058 | -1.38(-2.92%) |
Feb 16, 2021 | 48.24 | 48.40 | 46.93 | 47.35 | 1,641,237 | -0.39(-0.82%) |
Feb 12, 2021 | 46.68 | 47.77 | 46.29 | 47.74 | 1,448,941 | +0.76(+1.61%) |
Feb 11, 2021 | 46.34 | 47.08 | 45.93 | 46.98 | 1,638,122 | +1.52(+3.35%) |
Feb 10, 2021 | 46.28 | 46.43 | 44.37 | 45.46 | 2,160,844 | -0.22(-0.47%) |
Feb 09, 2021 | 45.49 | 46.36 | 45.47 | 45.68 | 1,167,404 | -0.20(-0.43%) |
Feb 08, 2021 | 45.02 | 45.91 | 44.83 | 45.88 | 1,525,574 | +1.37(+3.08%) |
Feb 05, 2021 | 45.17 | 45.20 | 44.16 | 44.50 | 1,650,155 | -0.21(-0.47%) |
Feb 04, 2021 | 43.52 | 44.77 | 43.13 | 44.71 | 1,422,187 | +1.91(+4.45%) |
Feb 03, 2021 | 43.54 | 43.71 | 42.43 | 42.81 | 1,755,575 | -0.38(-0.88%) |
Feb 02, 2021 | 42.72 | 43.53 | 42.55 | 43.19 | 1,672,369 | +1.64(+3.94%) |