Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.71 | 53.24 | 51.63 | 51.67 | 1,886,816 | -0.98(-1.85%) |
Apr 29, 2021 | 53.59 | 53.61 | 52.20 | 52.65 | 1,419,535 | -1.22(-2.26%) |
Apr 28, 2021 | 52.96 | 54.13 | 52.64 | 53.86 | 1,397,717 | +0.39(+0.73%) |
Apr 27, 2021 | 54.41 | 54.50 | 53.43 | 53.48 | 940,586 | -1.02(-1.87%) |
Apr 26, 2021 | 54.70 | 54.94 | 54.28 | 54.49 | 723,895 | -0.22(-0.39%) |
Apr 23, 2021 | 55.21 | 55.35 | 54.36 | 54.71 | 765,771 | -0.04(-0.08%) |
Apr 22, 2021 | 55.18 | 55.21 | 54.48 | 54.75 | 1,283,580 | -0.89(-1.59%) |
Apr 21, 2021 | 55.13 | 56.11 | 54.87 | 55.63 | 1,504,916 | +0.71(+1.30%) |
Apr 20, 2021 | 54.17 | 55.32 | 54.13 | 54.92 | 2,522,491 | +0.64(+1.17%) |
Apr 19, 2021 | 53.26 | 54.35 | 53.17 | 54.29 | 1,992,146 | +0.84(+1.58%) |
Apr 16, 2021 | 52.82 | 53.62 | 52.08 | 53.44 | 1,883,674 | +1.09(+2.09%) |
Apr 15, 2021 | 50.92 | 52.95 | 50.76 | 52.35 | 2,546,000 | +2.04(+4.05%) |
Apr 14, 2021 | 50.41 | 50.74 | 49.97 | 50.31 | 2,488,021 | -0.37(-0.73%) |
Apr 13, 2021 | 50.04 | 51.01 | 49.84 | 50.69 | 1,723,582 | +0.94(+1.88%) |
Apr 12, 2021 | 49.97 | 50.12 | 49.45 | 49.75 | 985,529 | -0.54(-1.07%) |
Apr 09, 2021 | 49.81 | 50.60 | 49.40 | 50.29 | 1,318,620 | -0.01(-0.02%) |
Apr 08, 2021 | 50.74 | 50.74 | 50.08 | 50.30 | 2,163,180 | +0.59(+1.18%) |
Apr 07, 2021 | 50.21 | 50.21 | 49.36 | 49.71 | 1,374,045 | -0.43(-0.86%) |
Apr 06, 2021 | 49.99 | 50.82 | 49.83 | 50.14 | 1,661,864 | +0.47(+0.95%) |
Apr 05, 2021 | 49.25 | 50.07 | 49.09 | 49.67 | 1,241,476 | +0.29(+0.59%) |
Apr 01, 2021 | 48.67 | 49.44 | 48.00 | 49.38 | 1,506,166 | +1.54(+3.22%) |
Mar 31, 2021 | 47.31 | 48.47 | 47.00 | 47.84 | 1,384,588 | +0.91(+1.94%) |
Mar 30, 2021 | 47.77 | 47.84 | 46.79 | 46.93 | 1,454,007 | -1.91(-3.91%) |
Mar 29, 2021 | 48.29 | 48.85 | 47.09 | 48.84 | 1,567,009 | +0.13(+0.27%) |
Mar 26, 2021 | 48.62 | 48.71 | 47.79 | 48.71 | 1,137,116 | +0.74(+1.54%) |
Mar 25, 2021 | 48.15 | 48.78 | 47.53 | 47.97 | 1,048,480 | -0.57(-1.18%) |
Mar 24, 2021 | 49.23 | 49.30 | 48.49 | 48.54 | 851,580 | -0.51(-1.05%) |
Mar 23, 2021 | 49.68 | 49.78 | 48.73 | 49.06 | 1,162,661 | -0.93(-1.85%) |
Mar 22, 2021 | 50.02 | 50.48 | 49.90 | 49.98 | 741,860 | -0.20(-0.40%) |
Mar 19, 2021 | 49.87 | 50.40 | 49.61 | 50.18 | 1,219,409 | +0.43(+0.86%) |
Mar 18, 2021 | 50.02 | 50.32 | 49.36 | 49.75 | 1,297,765 | -1.08(-2.12%) |
Mar 17, 2021 | 48.75 | 50.98 | 48.49 | 50.83 | 1,756,351 | +1.83(+3.73%) |
Mar 16, 2021 | 49.84 | 49.84 | 48.73 | 49.00 | 1,159,521 | -0.37(-0.75%) |
Mar 15, 2021 | 49.25 | 49.96 | 48.71 | 49.37 | 1,320,000 | +0.46(+0.93%) |
Mar 12, 2021 | 47.59 | 49.16 | 47.49 | 48.92 | 1,127,207 | +0.12(+0.24%) |
Mar 11, 2021 | 48.62 | 49.01 | 47.88 | 48.80 | 1,236,746 | +0.89(+1.85%) |
Mar 10, 2021 | 47.75 | 48.29 | 47.24 | 47.91 | 1,144,018 | +0.24(+0.50%) |
Mar 09, 2021 | 48.53 | 49.26 | 47.59 | 47.67 | 1,863,764 | +0.72(+1.53%) |
Mar 08, 2021 | 47.31 | 47.72 | 46.61 | 46.95 | 1,132,448 | -0.36(-0.75%) |
Mar 05, 2021 | 46.95 | 47.40 | 45.97 | 47.31 | 1,763,195 | +0.72(+1.55%) |
Mar 04, 2021 | 46.26 | 47.52 | 45.80 | 46.59 | 1,739,217 | +0.26(+0.55%) |
Mar 03, 2021 | 46.06 | 46.72 | 45.23 | 46.33 | 2,014,877 | -0.94(-1.98%) |
Mar 02, 2021 | 45.99 | 47.77 | 45.88 | 47.27 | 2,735,634 | +1.46(+3.18%) |
Mar 01, 2021 | 46.92 | 47.61 | 45.61 | 45.81 | 2,364,500 | -0.42(-0.91%) |
Feb 26, 2021 | 47.83 | 48.11 | 46.07 | 46.23 | 5,491,271 | -1.70(-3.55%) |
Feb 25, 2021 | 49.76 | 50.66 | 47.69 | 47.94 | 1,976,250 | -2.38(-4.74%) |
Feb 24, 2021 | 48.80 | 50.57 | 48.35 | 50.32 | 1,553,280 | +0.72(+1.45%) |
Feb 23, 2021 | 50.21 | 50.32 | 48.77 | 49.60 | 1,556,747 | -1.26(-2.47%) |
Feb 22, 2021 | 49.02 | 51.04 | 48.92 | 50.86 | 1,911,887 | +2.05(+4.20%) |
Feb 19, 2021 | 50.21 | 50.21 | 48.36 | 48.81 | 2,480,296 | -1.06(-2.13%) |
Feb 18, 2021 | 50.28 | 50.89 | 49.74 | 49.87 | 2,071,425 | -0.47(-0.92%) |
Feb 17, 2021 | 51.28 | 51.42 | 49.96 | 50.34 | 2,418,190 | -1.80(-3.46%) |
Feb 16, 2021 | 54.08 | 54.32 | 52.11 | 52.14 | 3,017,217 | -2.29(-4.21%) |
Feb 12, 2021 | 56.76 | 57.05 | 53.58 | 54.43 | 4,410,831 | -3.53(-6.10%) |
Feb 11, 2021 | 59.85 | 60.00 | 57.63 | 57.97 | 1,294,160 | -1.64(-2.75%) |
Feb 10, 2021 | 59.68 | 59.89 | 58.77 | 59.61 | 809,798 | +0.51(+0.86%) |
Feb 09, 2021 | 59.46 | 59.59 | 58.48 | 59.10 | 1,033,882 | -0.13(-0.22%) |
Feb 08, 2021 | 58.77 | 59.50 | 58.28 | 59.23 | 1,031,908 | +1.28(+2.21%) |
Feb 05, 2021 | 56.30 | 57.99 | 55.98 | 57.95 | 1,966,671 | +2.07(+3.71%) |
Feb 04, 2021 | 54.75 | 56.00 | 54.41 | 55.88 | 2,139,641 | -0.69(-1.21%) |
Feb 03, 2021 | 56.83 | 57.45 | 56.39 | 56.57 | 1,449,579 | -0.05(-0.09%) |
Feb 02, 2021 | 56.75 | 57.16 | 55.85 | 56.61 | 1,158,036 | -1.16(-2.01%) |