Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 48.86 | 49.05 | 47.96 | 48.13 | 2,256,300 | -0.29(-0.60%) |
Apr 29, 2021 | 49.02 | 49.05 | 48.36 | 48.42 | 521,964 | -0.32(-0.66%) |
Apr 28, 2021 | 49.04 | 49.29 | 48.68 | 48.74 | 455,014 | -0.61(-1.24%) |
Apr 27, 2021 | 49.41 | 49.75 | 49.03 | 49.35 | 949,518 | -1.86(-3.63%) |
Apr 26, 2021 | 51.61 | 51.66 | 51.06 | 51.21 | 606,239 | -0.20(-0.39%) |
Apr 23, 2021 | 51.42 | 51.66 | 51.03 | 51.41 | 527,300 | +0.11(+0.21%) |
Apr 22, 2021 | 51.41 | 51.79 | 51.24 | 51.30 | 564,607 | -0.50(-0.97%) |
Apr 21, 2021 | 51.22 | 51.99 | 51.04 | 51.80 | 551,943 | -0.44(-0.84%) |
Apr 20, 2021 | 51.93 | 52.26 | 51.89 | 52.24 | 613,875 | -0.20(-0.38%) |
Apr 19, 2021 | 52.38 | 52.57 | 52.12 | 52.44 | 474,902 | -0.31(-0.59%) |
Apr 16, 2021 | 52.37 | 52.76 | 52.27 | 52.75 | 796,700 | +0.06(+0.11%) |
Apr 15, 2021 | 51.47 | 52.83 | 51.46 | 52.69 | 872,161 | +1.51(+2.95%) |
Apr 14, 2021 | 52.19 | 52.21 | 51.03 | 51.18 | 742,610 | -0.85(-1.63%) |
Apr 13, 2021 | 51.91 | 52.15 | 51.68 | 52.03 | 522,159 | +0.45(+0.87%) |
Apr 12, 2021 | 51.21 | 51.65 | 51.03 | 51.58 | 365,216 | +0.29(+0.57%) |
Apr 09, 2021 | 51.38 | 51.46 | 51.10 | 51.29 | 807,800 | -0.10(-0.19%) |
Apr 08, 2021 | 51.39 | 51.67 | 51.20 | 51.39 | 545,215 | +0.63(+1.24%) |
Apr 07, 2021 | 50.51 | 50.76 | 50.32 | 50.76 | 452,242 | +0.79(+1.58%) |
Apr 06, 2021 | 49.80 | 50.40 | 49.54 | 49.97 | 1,322,843 | +0.32(+0.64%) |
Apr 05, 2021 | 49.58 | 50.02 | 49.50 | 49.65 | 634,210 | +0.36(+0.73%) |
Apr 01, 2021 | 48.96 | 49.82 | 48.92 | 49.29 | 775,100 | +0.60(+1.23%) |
Mar 31, 2021 | 48.08 | 48.98 | 48.00 | 48.69 | 612,370 | +0.78(+1.63%) |
Mar 30, 2021 | 47.83 | 48.19 | 47.62 | 47.91 | 555,197 | -0.47(-0.97%) |
Mar 29, 2021 | 48.67 | 48.74 | 48.19 | 48.38 | 560,132 | -0.86(-1.75%) |
Mar 26, 2021 | 48.89 | 49.27 | 48.53 | 49.24 | 400,700 | +0.18(+0.37%) |
Mar 25, 2021 | 48.55 | 49.30 | 48.29 | 49.06 | 584,580 | +0.34(+0.70%) |
Mar 24, 2021 | 49.51 | 49.59 | 48.57 | 48.72 | 905,260 | -1.38(-2.75%) |
Mar 23, 2021 | 50.23 | 50.41 | 50.00 | 50.10 | 683,095 | +0.00(+0.00%) |
Mar 22, 2021 | 49.69 | 50.25 | 49.57 | 50.10 | 410,714 | +0.20(+0.40%) |
Mar 19, 2021 | 49.03 | 50.15 | 48.62 | 49.90 | 859,700 | +1.80(+3.74%) |
Mar 18, 2021 | 48.44 | 48.52 | 48.05 | 48.10 | 371,879 | -0.50(-1.03%) |
Mar 17, 2021 | 48.15 | 49.14 | 47.74 | 48.60 | 667,514 | +0.11(+0.23%) |
Mar 16, 2021 | 49.10 | 49.27 | 47.93 | 48.49 | 571,632 | -0.58(-1.18%) |
Mar 15, 2021 | 47.80 | 49.10 | 47.79 | 49.07 | 1,001,807 | +0.78(+1.62%) |
Mar 12, 2021 | 47.39 | 48.51 | 47.22 | 48.29 | 828,200 | -0.29(-0.60%) |
Mar 11, 2021 | 47.25 | 48.73 | 47.25 | 48.58 | 1,082,850 | +1.62(+3.45%) |
Mar 10, 2021 | 48.09 | 48.40 | 45.72 | 46.96 | 1,310,175 | -0.69(-1.45%) |
Mar 09, 2021 | 47.17 | 48.08 | 47.17 | 47.65 | 920,098 | +1.40(+3.03%) |
Mar 08, 2021 | 46.77 | 47.30 | 46.20 | 46.25 | 583,097 | -1.27(-2.67%) |
Mar 05, 2021 | 47.14 | 47.77 | 46.47 | 47.52 | 693,700 | -0.06(-0.13%) |
Mar 04, 2021 | 47.73 | 48.34 | 47.20 | 47.58 | 978,425 | -1.52(-3.10%) |
Mar 03, 2021 | 49.43 | 49.50 | 48.89 | 49.10 | 728,333 | -1.35(-2.68%) |
Mar 02, 2021 | 50.63 | 50.77 | 50.42 | 50.45 | 591,486 | +0.09(+0.18%) |
Mar 01, 2021 | 50.08 | 50.36 | 49.77 | 50.36 | 706,309 | +0.36(+0.72%) |
Feb 26, 2021 | 49.81 | 50.23 | 49.14 | 50.00 | 919,700 | -0.34(-0.68%) |
Feb 25, 2021 | 51.22 | 51.26 | 50.08 | 50.34 | 813,164 | -1.08(-2.10%) |
Feb 24, 2021 | 51.98 | 52.05 | 51.30 | 51.42 | 952,558 | -2.02(-3.78%) |
Feb 23, 2021 | 52.39 | 53.51 | 52.22 | 53.44 | 1,792,709 | -1.35(-2.46%) |
Feb 22, 2021 | 55.06 | 55.07 | 54.64 | 54.79 | 1,293,190 | -0.56(-1.01%) |
Feb 19, 2021 | 55.83 | 55.97 | 54.87 | 55.35 | 1,166,300 | -0.32(-0.57%) |
Feb 18, 2021 | 54.75 | 55.69 | 54.66 | 55.67 | 870,873 | +0.52(+0.94%) |
Feb 17, 2021 | 54.82 | 55.20 | 54.42 | 55.15 | 841,374 | -0.06(-0.11%) |
Feb 16, 2021 | 55.59 | 55.78 | 55.03 | 55.21 | 1,034,791 | -0.81(-1.45%) |
Feb 12, 2021 | 54.52 | 56.21 | 54.49 | 56.02 | 1,038,100 | +1.13(+2.06%) |
Feb 11, 2021 | 54.76 | 54.99 | 54.35 | 54.89 | 1,092,636 | -0.11(-0.20%) |
Feb 10, 2021 | 54.83 | 55.25 | 54.21 | 55.00 | 1,242,902 | +0.94(+1.74%) |
Feb 09, 2021 | 54.59 | 54.99 | 53.60 | 54.06 | 2,234,227 | -1.72(-3.08%) |
Feb 08, 2021 | 54.24 | 59.00 | 53.91 | 55.78 | 3,249,208 | +1.75(+3.24%) |
Feb 05, 2021 | 54.54 | 54.65 | 53.77 | 54.03 | 721,200 | -0.64(-1.17%) |
Feb 04, 2021 | 54.76 | 54.82 | 54.38 | 54.67 | 686,027 | +0.04(+0.07%) |
Feb 03, 2021 | 55.47 | 55.50 | 54.50 | 54.63 | 657,998 | -0.61(-1.10%) |
Feb 02, 2021 | 55.48 | 56.00 | 55.01 | 55.24 | 1,100,519 | -0.18(-0.32%) |