Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.08 | 51.57 | 50.06 | 50.13 | 34,847,360 | -1.49(-2.88%) |
Apr 29, 2021 | 51.60 | 52.09 | 50.93 | 51.62 | 31,170,688 | +0.73(+1.43%) |
Apr 28, 2021 | 49.84 | 51.20 | 49.73 | 50.89 | 28,233,606 | +1.49(+3.01%) |
Apr 27, 2021 | 49.05 | 49.59 | 48.88 | 49.40 | 22,011,190 | +0.64(+1.31%) |
Apr 26, 2021 | 48.58 | 49.29 | 48.55 | 48.76 | 18,360,122 | +0.10(+0.20%) |
Apr 23, 2021 | 48.40 | 48.99 | 48.33 | 48.67 | 17,517,598 | +0.26(+0.54%) |
Apr 22, 2021 | 49.03 | 49.03 | 48.18 | 48.40 | 24,657,052 | -0.64(-1.30%) |
Apr 21, 2021 | 47.73 | 49.16 | 47.55 | 49.04 | 18,979,084 | +0.62(+1.28%) |
Apr 20, 2021 | 49.45 | 49.45 | 47.97 | 48.42 | 24,869,302 | -1.04(-2.11%) |
Apr 19, 2021 | 49.70 | 50.04 | 49.01 | 49.46 | 24,116,878 | -0.16(-0.32%) |
Apr 16, 2021 | 50.23 | 50.51 | 49.43 | 49.62 | 25,979,402 | -0.28(-0.56%) |
Apr 15, 2021 | 50.29 | 50.29 | 49.73 | 49.90 | 26,544,988 | -0.30(-0.59%) |
Apr 14, 2021 | 49.40 | 50.80 | 49.26 | 50.20 | 32,025,328 | +1.41(+2.89%) |
Apr 13, 2021 | 48.43 | 49.03 | 48.25 | 48.79 | 22,116,192 | +0.18(+0.38%) |
Apr 12, 2021 | 49.71 | 49.73 | 48.44 | 48.61 | 23,107,500 | -0.32(-0.66%) |
Apr 09, 2021 | 49.04 | 49.42 | 48.63 | 48.93 | 22,860,664 | -0.11(-0.23%) |
Apr 08, 2021 | 48.98 | 49.11 | 48.45 | 49.04 | 25,116,392 | -0.52(-1.04%) |
Apr 07, 2021 | 49.38 | 49.72 | 49.25 | 49.56 | 25,553,392 | +0.22(+0.44%) |
Apr 06, 2021 | 49.78 | 50.39 | 49.27 | 49.34 | 21,603,722 | -0.14(-0.28%) |
Apr 05, 2021 | 50.18 | 50.20 | 49.17 | 49.48 | 26,558,980 | -0.78(-1.55%) |
Apr 01, 2021 | 49.32 | 50.31 | 49.17 | 50.26 | 26,484,556 | +1.37(+2.79%) |
Mar 31, 2021 | 49.35 | 49.59 | 48.87 | 48.89 | 27,042,690 | -0.75(-1.52%) |
Mar 30, 2021 | 49.80 | 50.23 | 49.47 | 49.65 | 23,181,170 | -0.62(-1.24%) |
Mar 29, 2021 | 50.22 | 50.64 | 49.69 | 50.27 | 24,138,836 | -0.27(-0.54%) |
Mar 26, 2021 | 50.18 | 50.60 | 49.50 | 50.54 | 39,081,460 | +1.34(+2.72%) |
Mar 25, 2021 | 48.35 | 49.48 | 47.73 | 49.20 | 35,957,540 | -0.14(-0.28%) |
Mar 24, 2021 | 49.11 | 50.16 | 49.11 | 49.34 | 33,999,680 | +0.98(+2.03%) |
Mar 23, 2021 | 48.11 | 49.30 | 47.69 | 48.36 | 38,232,116 | -0.60(-1.23%) |
Mar 22, 2021 | 49.33 | 49.80 | 48.96 | 48.96 | 33,461,678 | -0.51(-1.03%) |
Mar 19, 2021 | 49.66 | 50.33 | 48.88 | 49.47 | 96,417,248 | -0.28(-0.56%) |
Mar 18, 2021 | 51.50 | 51.64 | 49.50 | 49.75 | 44,097,096 | -2.24(-4.31%) |
Mar 17, 2021 | 51.40 | 52.31 | 51.34 | 51.99 | 29,196,084 | +0.23(+0.44%) |
Mar 16, 2021 | 52.14 | 52.25 | 51.18 | 51.77 | 34,956,820 | -1.12(-2.12%) |
Mar 15, 2021 | 53.85 | 54.17 | 52.43 | 52.89 | 35,693,532 | -1.38(-2.55%) |
Mar 12, 2021 | 53.90 | 54.62 | 53.86 | 54.27 | 23,319,574 | +0.58(+1.08%) |
Mar 11, 2021 | 54.11 | 54.78 | 53.65 | 53.69 | 28,286,914 | -0.40(-0.74%) |
Mar 10, 2021 | 53.00 | 54.23 | 52.57 | 54.10 | 36,028,120 | +1.61(+3.07%) |
Mar 09, 2021 | 53.08 | 53.76 | 52.08 | 52.48 | 40,655,772 | -0.82(-1.54%) |
Mar 08, 2021 | 53.93 | 53.96 | 52.39 | 53.31 | 43,544,684 | -0.05(-0.10%) |
Mar 05, 2021 | 52.40 | 53.47 | 51.77 | 53.36 | 58,725,072 | +1.94(+3.78%) |
Mar 04, 2021 | 50.02 | 52.08 | 50.01 | 51.42 | 59,296,124 | +1.92(+3.87%) |
Mar 03, 2021 | 49.39 | 50.76 | 48.94 | 49.50 | 40,348,264 | +0.39(+0.80%) |
Mar 02, 2021 | 49.61 | 49.88 | 49.06 | 49.10 | 34,577,328 | -0.29(-0.59%) |
Mar 01, 2021 | 49.45 | 50.45 | 49.16 | 49.39 | 42,213,204 | +1.78(+3.73%) |
Feb 26, 2021 | 47.65 | 48.22 | 46.52 | 47.62 | 40,297,076 | -1.22(-2.49%) |
Feb 25, 2021 | 49.90 | 50.13 | 48.47 | 48.83 | 33,826,352 | -0.82(-1.66%) |
Feb 24, 2021 | 48.18 | 49.92 | 48.05 | 49.66 | 32,760,158 | +1.45(+3.00%) |
Feb 23, 2021 | 48.15 | 48.40 | 47.06 | 48.21 | 38,264,372 | +0.66(+1.38%) |
Feb 22, 2021 | 46.06 | 48.00 | 46.06 | 47.55 | 41,571,664 | +1.69(+3.69%) |
Feb 19, 2021 | 45.64 | 46.03 | 45.47 | 45.86 | 25,813,948 | +0.31(+0.67%) |
Feb 18, 2021 | 46.25 | 46.36 | 45.42 | 45.56 | 23,519,876 | -0.73(-1.57%) |
Feb 17, 2021 | 45.85 | 46.65 | 45.36 | 46.28 | 29,146,362 | +0.71(+1.56%) |
Feb 16, 2021 | 45.51 | 46.00 | 45.21 | 45.58 | 31,955,810 | +1.33(+3.01%) |
Feb 12, 2021 | 43.29 | 44.41 | 43.27 | 44.24 | 22,559,214 | +0.60(+1.36%) |
Feb 11, 2021 | 44.57 | 44.60 | 42.72 | 43.65 | 30,768,760 | -1.12(-2.50%) |
Feb 10, 2021 | 44.34 | 45.03 | 44.13 | 44.77 | 29,298,152 | +0.43(+0.97%) |
Feb 09, 2021 | 44.38 | 44.63 | 43.59 | 44.34 | 33,070,610 | -0.53(-1.17%) |
Feb 08, 2021 | 43.85 | 45.09 | 43.67 | 44.87 | 42,927,136 | +1.85(+4.30%) |
Feb 05, 2021 | 42.35 | 43.16 | 42.23 | 43.01 | 40,620,380 | +1.40(+3.35%) |
Feb 04, 2021 | 41.23 | 41.66 | 40.69 | 41.62 | 29,258,602 | +0.78(+1.92%) |
Feb 03, 2021 | 39.29 | 41.05 | 39.11 | 40.84 | 33,019,182 | +1.54(+3.92%) |
Feb 02, 2021 | 39.45 | 40.47 | 38.99 | 39.29 | 37,049,172 | +0.61(+1.58%) |