Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.17 | 51.29 | 50.37 | 51.07 | 2,068,584 | -0.15(-0.29%) |
Apr 29, 2021 | 51.66 | 51.92 | 50.58 | 51.22 | 1,718,114 | +0.11(+0.22%) |
Apr 28, 2021 | 50.73 | 51.50 | 50.64 | 51.11 | 2,064,458 | +0.22(+0.44%) |
Apr 27, 2021 | 50.73 | 50.90 | 50.32 | 50.89 | 2,288,402 | +0.59(+1.17%) |
Apr 26, 2021 | 49.49 | 50.36 | 49.30 | 50.30 | 2,710,458 | +1.24(+2.52%) |
Apr 23, 2021 | 48.70 | 49.33 | 48.50 | 49.06 | 2,064,681 | +0.44(+0.91%) |
Apr 22, 2021 | 48.77 | 48.84 | 47.99 | 48.62 | 2,395,859 | +0.38(+0.78%) |
Apr 21, 2021 | 47.26 | 48.29 | 46.84 | 48.24 | 2,244,161 | +0.90(+1.91%) |
Apr 20, 2021 | 47.45 | 47.45 | 46.28 | 47.34 | 2,054,124 | -0.16(-0.33%) |
Apr 19, 2021 | 47.50 | 47.83 | 47.34 | 47.50 | 1,989,313 | -0.07(-0.16%) |
Apr 16, 2021 | 46.58 | 47.63 | 46.49 | 47.57 | 3,142,283 | +1.23(+2.65%) |
Apr 15, 2021 | 45.95 | 46.39 | 45.67 | 46.34 | 2,986,408 | +0.71(+1.56%) |
Apr 14, 2021 | 43.82 | 46.17 | 43.79 | 45.63 | 4,508,631 | +1.94(+4.43%) |
Apr 13, 2021 | 43.81 | 43.84 | 43.13 | 43.70 | 1,947,514 | -0.18(-0.40%) |
Apr 12, 2021 | 43.07 | 43.90 | 43.07 | 43.87 | 2,136,179 | +0.49(+1.13%) |
Apr 09, 2021 | 42.74 | 43.45 | 42.74 | 43.38 | 2,318,687 | +0.43(+1.01%) |
Apr 08, 2021 | 43.80 | 43.80 | 42.93 | 42.95 | 2,412,246 | -0.45(-1.04%) |
Apr 07, 2021 | 43.93 | 44.19 | 43.19 | 43.40 | 3,250,684 | -0.69(-1.57%) |
Apr 06, 2021 | 43.85 | 44.29 | 43.74 | 44.09 | 1,602,811 | +0.11(+0.25%) |
Apr 05, 2021 | 44.64 | 44.73 | 43.97 | 43.98 | 2,010,150 | -0.30(-0.69%) |
Apr 01, 2021 | 44.03 | 44.29 | 43.63 | 44.29 | 2,085,171 | +0.92(+2.13%) |
Mar 31, 2021 | 43.49 | 44.21 | 43.35 | 43.36 | 2,250,872 | -0.13(-0.30%) |
Mar 30, 2021 | 42.58 | 44.37 | 42.58 | 43.49 | 2,416,360 | +0.61(+1.42%) |
Mar 29, 2021 | 42.35 | 43.29 | 41.92 | 42.88 | 3,159,711 | -0.18(-0.43%) |
Mar 26, 2021 | 43.51 | 43.51 | 42.00 | 43.07 | 4,227,908 | -0.26(-0.60%) |
Mar 25, 2021 | 43.88 | 44.01 | 42.62 | 43.33 | 4,029,617 | -0.65(-1.47%) |
Mar 24, 2021 | 45.44 | 46.22 | 43.95 | 43.97 | 2,162,905 | -1.34(-2.95%) |
Mar 23, 2021 | 45.72 | 45.72 | 44.95 | 45.31 | 4,646,221 | -0.28(-0.61%) |
Mar 22, 2021 | 43.35 | 46.06 | 43.35 | 45.59 | 6,010,958 | +1.96(+4.50%) |
Mar 19, 2021 | 43.46 | 43.86 | 43.12 | 43.62 | 5,730,155 | -0.14(-0.32%) |
Mar 18, 2021 | 44.21 | 45.18 | 43.54 | 43.76 | 3,623,098 | -0.69(-1.56%) |
Mar 17, 2021 | 44.15 | 44.72 | 43.94 | 44.45 | 3,984,717 | +0.11(+0.25%) |
Mar 16, 2021 | 44.99 | 45.58 | 44.25 | 44.34 | 2,930,686 | -0.67(-1.50%) |
Mar 15, 2021 | 44.68 | 45.49 | 44.22 | 45.01 | 5,223,123 | +0.66(+1.50%) |
Mar 12, 2021 | 44.54 | 44.91 | 43.54 | 44.35 | 3,644,550 | +0.23(+0.52%) |
Mar 11, 2021 | 42.46 | 44.39 | 41.88 | 44.12 | 5,817,001 | +2.12(+5.05%) |
Mar 10, 2021 | 42.63 | 43.17 | 41.88 | 42.00 | 4,185,701 | -0.22(-0.52%) |
Mar 09, 2021 | 43.81 | 44.22 | 42.12 | 42.22 | 6,377,506 | -1.56(-3.56%) |
Mar 08, 2021 | 45.94 | 46.62 | 43.03 | 43.78 | 10,626,982 | -1.94(-4.24%) |
Mar 05, 2021 | 46.10 | 46.21 | 43.99 | 45.72 | 1,107,089 | +0.00(+0.00%) |
Mar 04, 2021 | 46.48 | 46.76 | 44.77 | 45.72 | 647,624 | -0.78(-1.69%) |
Mar 03, 2021 | 46.86 | 47.03 | 45.70 | 46.50 | 1,713,225 | +0.44(+0.96%) |
Mar 02, 2021 | 46.35 | 46.47 | 45.66 | 46.06 | 637,630 | -0.42(-0.89%) |
Mar 01, 2021 | 46.44 | 47.07 | 46.18 | 46.47 | 824,209 | +0.85(+1.86%) |
Feb 26, 2021 | 45.13 | 45.95 | 44.23 | 45.62 | 1,390,150 | +0.53(+1.19%) |
Feb 25, 2021 | 47.27 | 47.35 | 44.79 | 45.09 | 1,166,764 | -1.96(-4.18%) |
Feb 24, 2021 | 46.15 | 47.12 | 45.66 | 47.05 | 1,067,307 | +0.50(+1.07%) |
Feb 23, 2021 | 47.14 | 47.15 | 45.80 | 46.55 | 922,546 | -0.49(-1.04%) |
Feb 22, 2021 | 47.28 | 47.59 | 46.91 | 47.04 | 1,262,955 | -0.77(-1.60%) |
Feb 19, 2021 | 47.45 | 48.31 | 47.40 | 47.81 | 2,495,288 | +0.65(+1.39%) |
Feb 18, 2021 | 47.04 | 47.50 | 46.58 | 47.15 | 1,631,536 | -0.21(-0.45%) |
Feb 17, 2021 | 46.96 | 47.41 | 46.34 | 47.37 | 673,978 | +0.39(+0.83%) |
Feb 16, 2021 | 47.32 | 47.40 | 46.38 | 46.97 | 1,069,607 | +0.05(+0.12%) |
Feb 12, 2021 | 45.77 | 46.98 | 45.68 | 46.92 | 816,109 | +0.88(+1.92%) |
Feb 11, 2021 | 47.42 | 47.43 | 45.89 | 46.03 | 1,703,443 | -1.25(-2.64%) |
Feb 10, 2021 | 46.54 | 47.41 | 46.17 | 47.28 | 1,667,015 | +1.15(+2.49%) |
Feb 09, 2021 | 46.44 | 46.60 | 46.00 | 46.14 | 1,357,152 | -0.31(-0.67%) |
Feb 08, 2021 | 46.66 | 46.76 | 45.80 | 46.45 | 1,425,730 | +0.23(+0.49%) |
Feb 05, 2021 | 46.68 | 46.68 | 45.82 | 46.22 | 1,443,135 | -0.24(-0.51%) |
Feb 04, 2021 | 46.14 | 46.52 | 45.21 | 46.45 | 1,868,064 | +0.76(+1.66%) |
Feb 03, 2021 | 45.81 | 46.26 | 44.19 | 45.70 | 2,889,243 | +1.12(+2.52%) |
Feb 02, 2021 | 43.61 | 45.29 | 43.46 | 44.58 | 1,451,383 | +1.14(+2.62%) |