Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.06 | 47.65 | 46.85 | 47.06 | 321,900 | -0.28(-0.59%) |
Apr 29, 2021 | 46.88 | 47.44 | 46.59 | 47.34 | 173,319 | +0.70(+1.50%) |
Apr 28, 2021 | 46.75 | 46.87 | 46.41 | 46.64 | 395,570 | +0.04(+0.09%) |
Apr 27, 2021 | 46.28 | 47.21 | 46.28 | 46.60 | 262,499 | +0.10(+0.22%) |
Apr 26, 2021 | 46.21 | 47.63 | 45.85 | 46.50 | 757,171 | +0.33(+0.71%) |
Apr 23, 2021 | 45.36 | 46.56 | 45.00 | 46.17 | 367,900 | +1.03(+2.28%) |
Apr 22, 2021 | 44.14 | 45.55 | 44.14 | 45.14 | 472,283 | +1.00(+2.27%) |
Apr 21, 2021 | 42.68 | 44.35 | 42.55 | 44.14 | 396,113 | +1.04(+2.41%) |
Apr 20, 2021 | 42.95 | 43.25 | 42.30 | 43.10 | 413,034 | -0.20(-0.46%) |
Apr 19, 2021 | 44.07 | 44.47 | 42.96 | 43.30 | 307,418 | -0.77(-1.75%) |
Apr 16, 2021 | 44.10 | 44.46 | 43.67 | 44.07 | 332,900 | +0.05(+0.11%) |
Apr 15, 2021 | 44.06 | 44.27 | 43.42 | 44.02 | 171,558 | +0.36(+0.82%) |
Apr 14, 2021 | 43.78 | 44.82 | 43.52 | 43.66 | 160,645 | -0.13(-0.30%) |
Apr 13, 2021 | 44.10 | 44.42 | 43.43 | 43.79 | 316,605 | -0.15(-0.34%) |
Apr 12, 2021 | 43.26 | 44.06 | 43.10 | 43.94 | 288,050 | +0.57(+1.33%) |
Apr 09, 2021 | 42.75 | 43.54 | 42.66 | 43.37 | 395,400 | +0.96(+2.25%) |
Apr 08, 2021 | 42.92 | 43.17 | 41.76 | 42.41 | 523,442 | -0.13(-0.31%) |
Apr 07, 2021 | 42.71 | 43.36 | 42.34 | 42.54 | 726,858 | +0.20(+0.47%) |
Apr 06, 2021 | 43.21 | 43.47 | 42.12 | 42.34 | 1,598,210 | -0.95(-2.19%) |
Apr 05, 2021 | 44.67 | 44.67 | 42.87 | 43.29 | 862,773 | +0.04(+0.09%) |
Apr 01, 2021 | 42.06 | 43.56 | 42.00 | 43.25 | 2,480,800 | +1.63(+3.92%) |
Mar 31, 2021 | 42.04 | 42.48 | 41.44 | 41.62 | 1,717,408 | -0.36(-0.86%) |
Mar 30, 2021 | 41.45 | 42.10 | 40.93 | 41.98 | 1,542,586 | +0.62(+1.50%) |
Mar 29, 2021 | 43.20 | 43.84 | 41.33 | 41.36 | 643,166 | -2.11(-4.85%) |
Mar 26, 2021 | 44.07 | 44.57 | 42.74 | 43.47 | 427,900 | -0.50(-1.14%) |
Mar 25, 2021 | 43.02 | 44.20 | 42.38 | 43.97 | 485,054 | +0.84(+1.95%) |
Mar 24, 2021 | 43.86 | 43.96 | 43.13 | 43.13 | 691,466 | -0.15(-0.35%) |
Mar 23, 2021 | 43.85 | 44.32 | 43.18 | 43.28 | 598,519 | -1.00(-2.26%) |
Mar 22, 2021 | 44.71 | 44.88 | 43.88 | 44.28 | 341,775 | -0.10(-0.23%) |
Mar 19, 2021 | 44.09 | 44.81 | 43.08 | 44.38 | 959,500 | -0.14(-0.33%) |
Mar 18, 2021 | 46.07 | 46.93 | 44.23 | 44.52 | 423,338 | -1.52(-3.31%) |
Mar 17, 2021 | 46.25 | 47.27 | 45.15 | 46.05 | 375,497 | -0.38(-0.82%) |
Mar 16, 2021 | 47.99 | 47.99 | 44.76 | 46.43 | 460,572 | -1.42(-2.97%) |
Mar 15, 2021 | 47.07 | 47.86 | 46.13 | 47.85 | 278,998 | +0.61(+1.29%) |
Mar 12, 2021 | 48.01 | 48.58 | 46.58 | 47.24 | 371,800 | -1.01(-2.09%) |
Mar 11, 2021 | 47.33 | 48.89 | 46.90 | 48.25 | 529,416 | +1.35(+2.88%) |
Mar 10, 2021 | 47.48 | 48.57 | 46.75 | 46.90 | 676,096 | -0.86(-1.80%) |
Mar 09, 2021 | 47.25 | 48.20 | 46.34 | 47.76 | 306,957 | +0.99(+2.12%) |
Mar 08, 2021 | 47.22 | 47.36 | 45.80 | 46.77 | 349,020 | -0.32(-0.68%) |
Mar 05, 2021 | 46.49 | 47.64 | 44.89 | 47.09 | 498,600 | +0.66(+1.42%) |
Mar 04, 2021 | 46.81 | 48.15 | 46.07 | 46.43 | 706,721 | -0.88(-1.86%) |
Mar 03, 2021 | 45.24 | 48.49 | 45.24 | 47.31 | 1,904,762 | +1.88(+4.14%) |
Mar 02, 2021 | 47.12 | 48.03 | 45.30 | 45.43 | 1,544,158 | -1.60(-3.40%) |
Mar 01, 2021 | 47.10 | 48.30 | 46.89 | 47.03 | 1,683,925 | +0.02(+0.04%) |
Feb 26, 2021 | 47.35 | 47.68 | 45.90 | 47.01 | 2,899,000 | -5.26(-10.06%) |
Feb 25, 2021 | 52.92 | 53.66 | 52.20 | 52.27 | 133,708 | -0.49(-0.93%) |
Feb 24, 2021 | 52.42 | 53.45 | 51.16 | 52.76 | 169,991 | +0.36(+0.69%) |
Feb 23, 2021 | 51.98 | 52.65 | 49.31 | 52.40 | 177,996 | +0.40(+0.77%) |
Feb 22, 2021 | 52.25 | 53.93 | 51.89 | 52.00 | 225,096 | -0.96(-1.81%) |
Feb 19, 2021 | 55.41 | 56.56 | 51.78 | 52.96 | 252,800 | -1.74(-3.18%) |
Feb 18, 2021 | 52.24 | 56.16 | 52.24 | 54.70 | 399,192 | +1.56(+2.94%) |
Feb 17, 2021 | 52.87 | 53.67 | 52.38 | 53.14 | 195,995 | +0.17(+0.32%) |
Feb 16, 2021 | 53.07 | 53.72 | 52.72 | 52.97 | 116,529 | +0.15(+0.28%) |
Feb 12, 2021 | 51.93 | 53.12 | 51.93 | 52.82 | 70,000 | +0.62(+1.19%) |
Feb 11, 2021 | 52.63 | 53.28 | 51.55 | 52.20 | 90,161 | -0.38(-0.72%) |
Feb 10, 2021 | 53.65 | 54.20 | 52.34 | 52.58 | 119,351 | -0.59(-1.11%) |
Feb 09, 2021 | 53.23 | 53.94 | 52.50 | 53.17 | 100,297 | +0.01(+0.02%) |
Feb 08, 2021 | 52.52 | 53.19 | 51.97 | 53.16 | 152,471 | +1.16(+2.23%) |
Feb 05, 2021 | 51.56 | 52.08 | 51.01 | 52.00 | 223,100 | +0.71(+1.38%) |
Feb 04, 2021 | 51.00 | 51.74 | 50.21 | 51.29 | 180,865 | +0.58(+1.14%) |
Feb 03, 2021 | 50.55 | 50.76 | 49.63 | 50.71 | 158,690 | +0.26(+0.52%) |
Feb 02, 2021 | 49.91 | 50.87 | 48.80 | 50.45 | 172,567 | +1.18(+2.39%) |