Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.88 | 49.91 | 49.16 | 49.45 | 4,501,457 | -0.45(-0.90%) |
Apr 29, 2021 | 49.80 | 50.50 | 49.24 | 49.90 | 3,534,944 | +0.64(+1.31%) |
Apr 28, 2021 | 49.57 | 49.70 | 49.24 | 49.26 | 2,441,899 | -0.01(-0.02%) |
Apr 27, 2021 | 49.15 | 49.30 | 48.94 | 49.27 | 2,680,243 | +0.15(+0.30%) |
Apr 26, 2021 | 49.24 | 49.75 | 49.03 | 49.12 | 3,774,087 | +0.00(+0.00%) |
Apr 23, 2021 | 48.82 | 49.30 | 48.59 | 49.12 | 3,046,027 | +0.40(+0.81%) |
Apr 22, 2021 | 48.91 | 49.11 | 48.63 | 48.72 | 4,209,910 | -0.52(-1.05%) |
Apr 21, 2021 | 48.53 | 49.29 | 48.41 | 49.24 | 3,300,618 | +0.84(+1.73%) |
Apr 20, 2021 | 49.10 | 49.13 | 48.07 | 48.40 | 2,730,144 | -0.89(-1.81%) |
Apr 19, 2021 | 49.23 | 49.43 | 49.05 | 49.29 | 3,618,292 | +0.10(+0.21%) |
Apr 16, 2021 | 49.04 | 49.32 | 48.90 | 49.19 | 3,002,565 | +0.57(+1.17%) |
Apr 15, 2021 | 48.68 | 48.71 | 48.31 | 48.62 | 2,351,800 | -0.04(-0.08%) |
Apr 14, 2021 | 48.06 | 48.69 | 47.99 | 48.66 | 2,451,055 | +0.53(+1.11%) |
Apr 13, 2021 | 47.92 | 48.35 | 47.79 | 48.12 | 3,340,717 | -0.14(-0.29%) |
Apr 12, 2021 | 47.87 | 48.38 | 47.63 | 48.26 | 2,967,537 | +0.74(+1.55%) |
Apr 09, 2021 | 47.77 | 47.90 | 47.26 | 47.53 | 3,960,139 | +0.14(+0.29%) |
Apr 08, 2021 | 47.24 | 47.51 | 47.08 | 47.39 | 3,029,225 | -0.21(-0.44%) |
Apr 07, 2021 | 47.53 | 47.80 | 47.32 | 47.60 | 2,056,935 | +0.10(+0.21%) |
Apr 06, 2021 | 47.39 | 47.75 | 47.22 | 47.50 | 2,146,519 | +0.15(+0.31%) |
Apr 05, 2021 | 47.66 | 47.88 | 47.18 | 47.35 | 2,846,710 | +0.03(+0.06%) |
Apr 01, 2021 | 46.90 | 47.37 | 46.82 | 47.32 | 2,369,434 | +0.22(+0.47%) |
Mar 31, 2021 | 47.43 | 47.68 | 46.94 | 47.10 | 3,968,284 | -0.60(-1.25%) |
Mar 30, 2021 | 47.47 | 47.94 | 47.21 | 47.70 | 2,919,731 | +0.45(+0.95%) |
Mar 29, 2021 | 46.79 | 47.59 | 46.75 | 47.25 | 2,593,369 | -0.20(-0.43%) |
Mar 26, 2021 | 47.26 | 47.50 | 46.87 | 47.45 | 2,962,797 | +0.39(+0.82%) |
Mar 25, 2021 | 46.05 | 47.12 | 45.65 | 47.07 | 2,914,121 | +1.14(+2.48%) |
Mar 24, 2021 | 45.85 | 46.64 | 45.77 | 45.93 | 3,816,104 | +0.37(+0.81%) |
Mar 23, 2021 | 46.21 | 46.44 | 45.41 | 45.56 | 3,978,451 | -0.97(-2.08%) |
Mar 22, 2021 | 46.75 | 46.93 | 46.39 | 46.52 | 4,160,550 | -0.56(-1.19%) |
Mar 19, 2021 | 47.26 | 47.34 | 46.66 | 47.08 | 12,139,235 | -0.56(-1.18%) |
Mar 18, 2021 | 47.93 | 48.58 | 47.48 | 47.65 | 4,565,174 | +0.09(+0.19%) |
Mar 17, 2021 | 47.34 | 47.64 | 46.95 | 47.55 | 3,665,619 | +0.52(+1.12%) |
Mar 16, 2021 | 47.58 | 47.69 | 46.68 | 47.03 | 3,287,684 | -0.96(-1.99%) |
Mar 15, 2021 | 47.71 | 48.07 | 47.26 | 47.99 | 3,031,605 | +0.28(+0.58%) |
Mar 12, 2021 | 47.44 | 47.79 | 47.08 | 47.71 | 5,952,542 | +0.76(+1.63%) |
Mar 11, 2021 | 46.33 | 47.17 | 46.20 | 46.95 | 3,310,245 | +0.18(+0.39%) |
Mar 10, 2021 | 46.27 | 46.94 | 46.13 | 46.76 | 3,446,929 | +0.56(+1.22%) |
Mar 09, 2021 | 46.40 | 47.11 | 45.87 | 46.20 | 3,622,196 | -0.53(-1.14%) |
Mar 08, 2021 | 46.16 | 47.69 | 46.14 | 46.74 | 5,322,786 | +0.76(+1.66%) |
Mar 05, 2021 | 45.08 | 46.10 | 44.75 | 45.97 | 4,596,639 | +1.43(+3.20%) |
Mar 04, 2021 | 45.14 | 45.23 | 43.90 | 44.54 | 4,856,041 | -0.50(-1.10%) |
Mar 03, 2021 | 44.82 | 45.50 | 44.77 | 45.04 | 3,460,402 | +0.28(+0.62%) |
Mar 02, 2021 | 44.87 | 45.27 | 44.76 | 44.77 | 4,231,644 | -0.07(-0.16%) |
Mar 01, 2021 | 44.79 | 45.27 | 44.64 | 44.84 | 3,832,693 | +0.76(+1.73%) |
Feb 26, 2021 | 44.63 | 45.04 | 43.98 | 44.08 | 7,238,362 | -0.70(-1.56%) |
Feb 25, 2021 | 46.02 | 46.16 | 44.77 | 44.77 | 5,555,684 | -1.10(-2.41%) |
Feb 24, 2021 | 45.41 | 46.01 | 45.34 | 45.88 | 4,871,800 | +0.54(+1.20%) |
Feb 23, 2021 | 45.80 | 45.95 | 44.88 | 45.34 | 3,903,173 | +0.05(+0.10%) |
Feb 22, 2021 | 44.14 | 45.74 | 44.14 | 45.29 | 5,255,965 | +1.04(+2.35%) |
Feb 19, 2021 | 43.82 | 44.66 | 43.74 | 44.25 | 5,164,251 | +0.73(+1.67%) |
Feb 18, 2021 | 43.04 | 43.88 | 43.03 | 43.52 | 4,558,156 | +0.23(+0.53%) |
Feb 17, 2021 | 42.57 | 43.39 | 42.46 | 43.29 | 3,848,083 | +0.64(+1.49%) |
Feb 16, 2021 | 42.84 | 43.30 | 42.66 | 42.66 | 4,186,493 | -0.22(-0.51%) |
Feb 12, 2021 | 42.66 | 43.28 | 42.45 | 42.88 | 2,541,599 | +0.03(+0.06%) |
Feb 11, 2021 | 42.78 | 43.03 | 42.46 | 42.85 | 3,028,691 | +0.18(+0.43%) |
Feb 10, 2021 | 42.45 | 42.81 | 42.13 | 42.67 | 4,420,637 | +0.40(+0.95%) |
Feb 09, 2021 | 42.30 | 42.57 | 41.95 | 42.27 | 4,057,740 | -0.03(-0.07%) |
Feb 08, 2021 | 41.77 | 42.48 | 41.64 | 42.29 | 5,108,642 | +0.76(+1.83%) |
Feb 05, 2021 | 41.92 | 41.94 | 41.06 | 41.54 | 5,089,764 | -0.27(-0.66%) |
Feb 04, 2021 | 42.09 | 42.62 | 41.61 | 41.81 | 5,354,225 | -0.13(-0.30%) |
Feb 03, 2021 | 42.04 | 42.16 | 41.61 | 41.94 | 3,640,930 | -0.38(-0.91%) |
Feb 02, 2021 | 42.28 | 42.66 | 42.07 | 42.32 | 3,413,960 | +0.64(+1.53%) |