Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.91 | 45.96 | 44.75 | 45.95 | 727,909 | +1.32(+2.96%) |
Apr 29, 2021 | 46.07 | 46.14 | 44.39 | 44.63 | 1,048,528 | -1.39(-3.02%) |
Apr 28, 2021 | 45.68 | 46.19 | 45.20 | 46.02 | 726,413 | +0.38(+0.84%) |
Apr 27, 2021 | 45.80 | 46.06 | 45.21 | 45.64 | 637,519 | +0.18(+0.40%) |
Apr 26, 2021 | 44.74 | 45.68 | 44.67 | 45.46 | 1,090,445 | +2.02(+4.66%) |
Apr 23, 2021 | 41.52 | 43.64 | 41.09 | 43.43 | 1,210,688 | +0.46(+1.07%) |
Apr 22, 2021 | 44.95 | 45.34 | 42.89 | 42.97 | 1,041,007 | -1.90(-4.24%) |
Apr 21, 2021 | 42.99 | 45.28 | 42.73 | 44.88 | 1,479,172 | +1.16(+2.66%) |
Apr 20, 2021 | 44.21 | 44.29 | 42.49 | 43.71 | 1,466,660 | -0.77(-1.74%) |
Apr 19, 2021 | 45.15 | 45.62 | 43.38 | 44.49 | 2,116,105 | -2.24(-4.80%) |
Apr 16, 2021 | 47.07 | 47.13 | 46.04 | 46.73 | 1,479,768 | -1.09(-2.27%) |
Apr 15, 2021 | 48.97 | 49.30 | 46.92 | 47.81 | 1,196,200 | -0.63(-1.31%) |
Apr 14, 2021 | 53.22 | 53.46 | 48.33 | 48.45 | 2,475,744 | -3.53(-6.78%) |
Apr 13, 2021 | 52.01 | 52.30 | 51.34 | 51.97 | 1,577,642 | +1.51(+2.99%) |
Apr 12, 2021 | 51.23 | 51.59 | 50.04 | 50.46 | 1,656,163 | +0.49(+0.97%) |
Apr 09, 2021 | 49.94 | 50.22 | 49.21 | 49.97 | 650,996 | +0.48(+0.97%) |
Apr 08, 2021 | 48.74 | 49.69 | 48.69 | 49.50 | 787,050 | +1.67(+3.49%) |
Apr 07, 2021 | 49.12 | 49.59 | 47.59 | 47.83 | 846,380 | -2.28(-4.56%) |
Apr 06, 2021 | 50.76 | 50.97 | 49.82 | 50.11 | 926,782 | -0.81(-1.59%) |
Apr 05, 2021 | 49.76 | 51.07 | 49.29 | 50.92 | 1,274,810 | +1.66(+3.37%) |
Apr 01, 2021 | 49.28 | 50.11 | 48.92 | 49.26 | 858,937 | +0.76(+1.58%) |
Mar 31, 2021 | 47.01 | 48.94 | 46.96 | 48.50 | 1,027,223 | +1.30(+2.76%) |
Mar 30, 2021 | 46.51 | 47.24 | 45.74 | 47.20 | 547,300 | +1.35(+2.94%) |
Mar 29, 2021 | 47.46 | 47.59 | 45.29 | 45.85 | 1,077,839 | +0.43(+0.94%) |
Mar 26, 2021 | 45.21 | 45.93 | 44.30 | 45.42 | 763,602 | +0.85(+1.91%) |
Mar 25, 2021 | 41.59 | 44.66 | 40.55 | 44.57 | 1,450,246 | +0.30(+0.69%) |
Mar 24, 2021 | 48.40 | 48.46 | 43.96 | 44.27 | 1,346,004 | -2.49(-5.33%) |
Mar 23, 2021 | 48.65 | 49.08 | 46.52 | 46.76 | 984,468 | -2.41(-4.89%) |
Mar 22, 2021 | 51.12 | 51.42 | 49.05 | 49.17 | 1,103,435 | -2.07(-4.03%) |
Mar 19, 2021 | 50.83 | 51.97 | 49.64 | 51.23 | 1,184,206 | +1.16(+2.32%) |
Mar 18, 2021 | 51.53 | 53.54 | 49.98 | 50.07 | 1,555,699 | -1.86(-3.58%) |
Mar 17, 2021 | 48.23 | 52.15 | 47.65 | 51.93 | 1,167,068 | +2.77(+5.64%) |
Mar 16, 2021 | 50.44 | 50.70 | 48.47 | 49.16 | 1,066,107 | -1.68(-3.31%) |
Mar 15, 2021 | 50.28 | 51.62 | 49.88 | 50.84 | 1,323,228 | +1.06(+2.13%) |
Mar 12, 2021 | 48.33 | 50.59 | 47.24 | 49.78 | 958,763 | -0.23(-0.47%) |
Mar 11, 2021 | 48.65 | 50.10 | 47.78 | 50.02 | 1,351,520 | +2.82(+5.98%) |
Mar 10, 2021 | 49.18 | 49.19 | 46.25 | 47.20 | 1,260,390 | +0.42(+0.89%) |
Mar 09, 2021 | 45.51 | 47.46 | 44.93 | 46.78 | 1,324,186 | +4.44(+10.48%) |
Mar 08, 2021 | 43.89 | 44.55 | 41.88 | 42.34 | 1,197,091 | -0.21(-0.49%) |
Mar 05, 2021 | 43.82 | 44.08 | 38.00 | 42.55 | 2,303,243 | -0.46(-1.07%) |
Mar 04, 2021 | 46.40 | 47.53 | 41.47 | 43.01 | 2,009,015 | -4.46(-9.39%) |
Mar 03, 2021 | 49.94 | 50.36 | 47.22 | 47.46 | 1,363,079 | -0.23(-0.49%) |
Mar 02, 2021 | 50.20 | 50.78 | 47.53 | 47.70 | 1,431,313 | -1.29(-2.64%) |
Mar 01, 2021 | 46.92 | 49.07 | 46.25 | 48.99 | 1,480,403 | +5.02(+11.42%) |
Feb 26, 2021 | 43.60 | 45.57 | 42.39 | 43.97 | 1,534,919 | -1.33(-2.93%) |
Feb 25, 2021 | 49.24 | 49.77 | 44.69 | 45.30 | 1,715,202 | -2.31(-4.85%) |
Feb 24, 2021 | 47.66 | 48.21 | 46.33 | 47.61 | 2,159,076 | +2.46(+5.44%) |
Feb 23, 2021 | 46.09 | 47.27 | 41.71 | 45.15 | 3,940,125 | -6.05(-11.82%) |
Feb 22, 2021 | 49.42 | 54.10 | 48.65 | 51.21 | 2,542,082 | -2.27(-4.24%) |
Feb 19, 2021 | 52.50 | 54.66 | 52.03 | 53.47 | 2,705,424 | +2.86(+5.65%) |
Feb 18, 2021 | 51.28 | 52.11 | 48.90 | 50.62 | 2,447,221 | -1.93(-3.67%) |
Feb 17, 2021 | 51.52 | 52.63 | 49.29 | 52.55 | 2,972,375 | +2.74(+5.49%) |
Feb 16, 2021 | 50.50 | 51.83 | 49.45 | 49.81 | 3,997,376 | +2.49(+5.27%) |
Feb 12, 2021 | 45.69 | 47.55 | 44.90 | 47.32 | 1,957,480 | +2.38(+5.30%) |
Feb 11, 2021 | 45.46 | 45.71 | 44.13 | 44.94 | 1,359,832 | +1.89(+4.40%) |
Feb 10, 2021 | 45.21 | 45.28 | 41.13 | 43.04 | 2,428,597 | -2.70(-5.90%) |
Feb 09, 2021 | 43.76 | 46.16 | 43.25 | 45.74 | 2,890,415 | +3.29(+7.75%) |
Feb 08, 2021 | 41.38 | 42.49 | 40.97 | 42.45 | 2,017,672 | +4.18(+10.91%) |
Feb 05, 2021 | 37.78 | 38.30 | 37.39 | 38.28 | 770,050 | +1.05(+2.82%) |
Feb 04, 2021 | 37.59 | 37.61 | 36.41 | 37.22 | 765,754 | +0.54(+1.47%) |
Feb 03, 2021 | 36.31 | 37.07 | 36.05 | 36.69 | 1,097,916 | +1.03(+2.90%) |
Feb 02, 2021 | 34.75 | 35.72 | 34.52 | 35.65 | 675,439 | +1.53(+4.48%) |