Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.27 | 46.61 | 45.57 | 45.82 | 31,292,162 | -0.83(-1.78%) |
Apr 29, 2021 | 45.87 | 46.97 | 45.87 | 46.65 | 5,875,185 | +0.69(+1.51%) |
Apr 28, 2021 | 47.24 | 47.24 | 45.90 | 45.95 | 12,944,022 | +2.55(+5.86%) |
Apr 27, 2021 | 43.36 | 43.58 | 43.06 | 43.41 | 815,379 | +0.13(+0.29%) |
Apr 26, 2021 | 43.64 | 43.64 | 43.25 | 43.28 | 440,883 | -0.19(-0.44%) |
Apr 23, 2021 | 43.26 | 43.49 | 43.17 | 43.48 | 519,293 | +0.24(+0.56%) |
Apr 22, 2021 | 43.07 | 43.56 | 42.95 | 43.24 | 570,148 | +0.07(+0.16%) |
Apr 21, 2021 | 43.29 | 43.47 | 43.16 | 43.17 | 690,412 | +0.06(+0.13%) |
Apr 20, 2021 | 42.58 | 43.20 | 42.58 | 43.11 | 908,058 | +0.19(+0.45%) |
Apr 19, 2021 | 43.11 | 43.32 | 42.73 | 42.92 | 512,222 | -0.20(-0.47%) |
Apr 16, 2021 | 43.22 | 43.58 | 43.04 | 43.12 | 2,111,095 | +0.16(+0.38%) |
Apr 15, 2021 | 43.04 | 43.34 | 42.83 | 42.96 | 709,366 | +0.14(+0.34%) |
Apr 14, 2021 | 42.63 | 43.14 | 42.63 | 42.81 | 505,898 | +0.02(+0.05%) |
Apr 13, 2021 | 42.98 | 43.18 | 42.70 | 42.79 | 679,308 | -0.24(-0.56%) |
Apr 12, 2021 | 42.70 | 43.08 | 42.69 | 43.03 | 644,245 | +0.19(+0.45%) |
Apr 09, 2021 | 42.68 | 43.05 | 42.64 | 42.84 | 493,152 | +0.19(+0.45%) |
Apr 08, 2021 | 42.54 | 42.99 | 42.45 | 42.65 | 2,320,058 | +0.23(+0.55%) |
Apr 07, 2021 | 42.86 | 43.16 | 42.37 | 42.42 | 963,839 | -0.27(-0.63%) |
Apr 06, 2021 | 42.20 | 42.81 | 42.20 | 42.69 | 1,081,198 | +0.28(+0.66%) |
Apr 05, 2021 | 42.06 | 42.60 | 41.87 | 42.41 | 920,035 | +0.76(+1.83%) |
Apr 01, 2021 | 41.61 | 42.07 | 41.37 | 41.64 | 1,068,877 | +0.37(+0.89%) |
Mar 31, 2021 | 42.48 | 42.73 | 41.23 | 41.28 | 1,691,593 | -1.17(-2.75%) |
Mar 30, 2021 | 42.49 | 42.76 | 41.92 | 42.45 | 678,271 | -0.22(-0.52%) |
Mar 29, 2021 | 42.93 | 43.22 | 42.45 | 42.67 | 1,095,010 | -0.37(-0.85%) |
Mar 26, 2021 | 41.99 | 43.10 | 41.98 | 43.03 | 726,554 | +1.16(+2.76%) |
Mar 25, 2021 | 41.62 | 42.03 | 41.03 | 41.88 | 915,356 | +0.06(+0.14%) |
Mar 24, 2021 | 41.38 | 42.31 | 41.38 | 41.82 | 1,057,687 | +0.50(+1.21%) |
Mar 23, 2021 | 41.61 | 41.81 | 41.09 | 41.32 | 686,143 | -0.34(-0.81%) |
Mar 22, 2021 | 41.10 | 41.91 | 40.97 | 41.65 | 646,125 | +0.48(+1.17%) |
Mar 19, 2021 | 41.42 | 41.56 | 41.01 | 41.17 | 1,595,121 | -0.11(-0.26%) |
Mar 18, 2021 | 41.38 | 41.87 | 41.14 | 41.28 | 872,699 | -0.42(-1.02%) |
Mar 17, 2021 | 41.37 | 41.70 | 41.00 | 41.70 | 639,129 | +0.14(+0.35%) |
Mar 16, 2021 | 41.76 | 41.92 | 41.38 | 41.56 | 558,640 | -0.18(-0.44%) |
Mar 15, 2021 | 41.28 | 41.88 | 41.13 | 41.74 | 538,241 | +0.39(+0.93%) |
Mar 12, 2021 | 40.92 | 41.40 | 40.67 | 41.36 | 542,426 | +0.15(+0.37%) |
Mar 11, 2021 | 41.25 | 41.54 | 40.96 | 41.20 | 824,782 | +0.24(+0.59%) |
Mar 10, 2021 | 40.41 | 41.15 | 40.11 | 40.96 | 1,655,384 | +0.69(+1.72%) |
Mar 09, 2021 | 40.22 | 41.10 | 40.05 | 40.27 | 1,331,109 | +0.41(+1.03%) |
Mar 08, 2021 | 39.68 | 40.56 | 39.51 | 39.85 | 1,160,194 | +0.04(+0.10%) |
Mar 05, 2021 | 38.89 | 39.85 | 38.09 | 39.82 | 1,154,548 | +1.38(+3.60%) |
Mar 04, 2021 | 39.04 | 39.39 | 37.81 | 38.43 | 1,023,462 | -0.59(-1.50%) |
Mar 03, 2021 | 40.09 | 40.09 | 39.00 | 39.02 | 1,735,149 | -1.12(-2.78%) |
Mar 02, 2021 | 38.98 | 40.29 | 38.98 | 40.13 | 3,803,606 | +0.94(+2.40%) |
Mar 01, 2021 | 39.37 | 39.75 | 39.11 | 39.19 | 1,047,778 | +0.31(+0.79%) |
Feb 26, 2021 | 39.94 | 40.15 | 38.66 | 38.88 | 1,901,088 | -0.92(-2.32%) |
Feb 25, 2021 | 39.47 | 40.10 | 39.21 | 39.81 | 2,135,699 | +0.07(+0.17%) |
Feb 24, 2021 | 38.79 | 40.09 | 38.73 | 39.74 | 1,452,475 | +1.02(+2.63%) |
Feb 23, 2021 | 38.24 | 39.06 | 38.15 | 38.72 | 5,916,608 | +0.42(+1.10%) |
Feb 22, 2021 | 37.76 | 38.66 | 37.54 | 38.30 | 2,200,484 | +0.16(+0.43%) |
Feb 19, 2021 | 38.62 | 38.71 | 38.06 | 38.13 | 2,082,055 | -0.42(-1.10%) |
Feb 18, 2021 | 38.61 | 39.12 | 38.53 | 38.56 | 2,259,215 | -0.37(-0.94%) |
Feb 17, 2021 | 39.13 | 39.42 | 38.90 | 38.92 | 1,538,941 | -0.55(-1.39%) |
Feb 16, 2021 | 40.48 | 40.59 | 39.45 | 39.47 | 1,758,448 | -0.99(-2.45%) |
Feb 12, 2021 | 40.20 | 40.66 | 40.03 | 40.46 | 1,061,048 | +0.06(+0.14%) |
Feb 11, 2021 | 40.80 | 41.73 | 40.14 | 40.40 | 1,881,995 | -0.24(-0.59%) |
Feb 10, 2021 | 41.00 | 41.34 | 39.85 | 40.64 | 2,554,776 | -1.25(-2.98%) |
Feb 09, 2021 | 40.51 | 42.25 | 40.17 | 41.89 | 2,087,839 | +1.47(+3.64%) |
Feb 08, 2021 | 39.58 | 40.45 | 39.49 | 40.42 | 1,015,631 | +0.95(+2.41%) |
Feb 05, 2021 | 39.38 | 39.65 | 39.12 | 39.47 | 770,981 | +0.49(+1.26%) |
Feb 04, 2021 | 38.70 | 39.17 | 38.54 | 38.98 | 1,928,739 | +0.49(+1.27%) |
Feb 03, 2021 | 38.62 | 38.92 | 38.26 | 38.49 | 846,427 | -0.15(-0.40%) |
Feb 02, 2021 | 38.26 | 38.93 | 38.14 | 38.64 | 1,082,987 | +0.95(+2.53%) |