Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.13 | 50.16 | 49.40 | 49.69 | 4,479,325 | -0.45(-0.90%) |
Apr 29, 2021 | 50.05 | 50.75 | 49.48 | 50.15 | 3,517,563 | +0.65(+1.31%) |
Apr 28, 2021 | 49.81 | 49.94 | 49.48 | 49.50 | 2,429,893 | -0.01(-0.02%) |
Apr 27, 2021 | 49.39 | 49.55 | 49.19 | 49.51 | 2,667,065 | +0.15(+0.30%) |
Apr 26, 2021 | 49.48 | 50.00 | 49.27 | 49.36 | 3,755,530 | +0.00(+0.00%) |
Apr 23, 2021 | 49.06 | 49.55 | 48.83 | 49.36 | 3,031,050 | +0.40(+0.81%) |
Apr 22, 2021 | 49.15 | 49.35 | 48.87 | 48.96 | 4,189,210 | -0.52(-1.05%) |
Apr 21, 2021 | 48.77 | 49.53 | 48.65 | 49.48 | 3,284,390 | +0.84(+1.73%) |
Apr 20, 2021 | 49.34 | 49.37 | 48.31 | 48.64 | 2,716,720 | -0.90(-1.81%) |
Apr 19, 2021 | 49.47 | 49.68 | 49.29 | 49.54 | 3,600,502 | +0.10(+0.21%) |
Apr 16, 2021 | 49.28 | 49.57 | 49.14 | 49.44 | 2,987,802 | +0.57(+1.17%) |
Apr 15, 2021 | 48.92 | 48.95 | 48.55 | 48.86 | 2,340,237 | -0.04(-0.08%) |
Apr 14, 2021 | 48.30 | 48.93 | 48.22 | 48.90 | 2,439,004 | +0.54(+1.11%) |
Apr 13, 2021 | 48.16 | 48.58 | 48.02 | 48.36 | 3,324,292 | -0.14(-0.29%) |
Apr 12, 2021 | 48.10 | 48.62 | 47.86 | 48.50 | 2,952,946 | +0.74(+1.55%) |
Apr 09, 2021 | 48.00 | 48.14 | 47.49 | 47.76 | 3,940,668 | +0.14(+0.29%) |
Apr 08, 2021 | 47.47 | 47.74 | 47.31 | 47.62 | 3,014,331 | -0.21(-0.44%) |
Apr 07, 2021 | 47.76 | 48.04 | 47.56 | 47.84 | 2,046,822 | +0.10(+0.21%) |
Apr 06, 2021 | 47.62 | 47.98 | 47.46 | 47.73 | 2,135,965 | +0.15(+0.31%) |
Apr 05, 2021 | 47.90 | 48.11 | 47.41 | 47.59 | 2,832,713 | +0.03(+0.06%) |
Apr 01, 2021 | 47.13 | 47.61 | 47.06 | 47.56 | 2,357,784 | +0.22(+0.47%) |
Mar 31, 2021 | 47.66 | 47.91 | 47.17 | 47.34 | 3,948,773 | -0.60(-1.25%) |
Mar 30, 2021 | 47.71 | 48.17 | 47.45 | 47.94 | 2,905,375 | +0.45(+0.95%) |
Mar 29, 2021 | 47.02 | 47.83 | 46.98 | 47.48 | 2,580,618 | -0.20(-0.43%) |
Mar 26, 2021 | 47.49 | 47.73 | 47.10 | 47.69 | 2,948,230 | +0.39(+0.82%) |
Mar 25, 2021 | 46.28 | 47.35 | 45.88 | 47.30 | 2,899,793 | +1.15(+2.49%) |
Mar 24, 2021 | 46.08 | 46.87 | 45.99 | 46.15 | 3,797,342 | +0.37(+0.81%) |
Mar 23, 2021 | 46.44 | 46.67 | 45.63 | 45.78 | 3,958,890 | -0.97(-2.08%) |
Mar 22, 2021 | 46.98 | 47.16 | 46.62 | 46.75 | 4,140,093 | -0.56(-1.19%) |
Mar 19, 2021 | 47.49 | 47.57 | 46.89 | 47.32 | 12,079,549 | -0.56(-1.18%) |
Mar 18, 2021 | 48.17 | 48.82 | 47.72 | 47.88 | 4,542,728 | +0.09(+0.19%) |
Mar 17, 2021 | 47.58 | 47.87 | 47.18 | 47.79 | 3,647,596 | +0.53(+1.12%) |
Mar 16, 2021 | 47.82 | 47.93 | 46.91 | 47.26 | 3,271,519 | -0.96(-1.99%) |
Mar 15, 2021 | 47.95 | 48.31 | 47.49 | 48.22 | 3,016,699 | +0.28(+0.58%) |
Mar 12, 2021 | 47.68 | 48.03 | 47.31 | 47.95 | 5,923,274 | +0.77(+1.63%) |
Mar 11, 2021 | 46.56 | 47.40 | 46.43 | 47.18 | 3,293,969 | +0.18(+0.39%) |
Mar 10, 2021 | 46.49 | 47.17 | 46.36 | 46.99 | 3,429,982 | +0.56(+1.22%) |
Mar 09, 2021 | 46.63 | 47.35 | 46.10 | 46.43 | 3,604,386 | -0.54(-1.14%) |
Mar 08, 2021 | 46.39 | 47.93 | 46.36 | 46.97 | 5,296,615 | +0.77(+1.66%) |
Mar 05, 2021 | 45.30 | 46.33 | 44.97 | 46.20 | 4,574,038 | +1.43(+3.20%) |
Mar 04, 2021 | 45.37 | 45.45 | 44.12 | 44.76 | 4,832,165 | -0.50(-1.10%) |
Mar 03, 2021 | 45.04 | 45.73 | 44.99 | 45.26 | 3,443,388 | +0.28(+0.62%) |
Mar 02, 2021 | 45.09 | 45.50 | 44.98 | 44.99 | 4,210,838 | -0.07(-0.16%) |
Mar 01, 2021 | 45.01 | 45.50 | 44.86 | 45.06 | 3,813,848 | +0.77(+1.73%) |
Feb 26, 2021 | 44.85 | 45.26 | 44.20 | 44.29 | 7,202,773 | -0.70(-1.56%) |
Feb 25, 2021 | 46.24 | 46.38 | 44.99 | 45.00 | 5,528,369 | -1.11(-2.41%) |
Feb 24, 2021 | 45.63 | 46.24 | 45.56 | 46.11 | 4,847,846 | +0.55(+1.20%) |
Feb 23, 2021 | 46.02 | 46.18 | 45.10 | 45.56 | 3,883,982 | +0.05(+0.10%) |
Feb 22, 2021 | 44.36 | 45.97 | 44.36 | 45.51 | 5,230,122 | +1.05(+2.35%) |
Feb 19, 2021 | 44.03 | 44.88 | 43.96 | 44.47 | 5,138,860 | +0.73(+1.67%) |
Feb 18, 2021 | 43.26 | 44.10 | 43.24 | 43.74 | 4,535,744 | +0.23(+0.53%) |
Feb 17, 2021 | 42.78 | 43.60 | 42.67 | 43.51 | 3,829,163 | +0.64(+1.49%) |
Feb 16, 2021 | 43.05 | 43.52 | 42.87 | 42.87 | 4,165,909 | -0.22(-0.52%) |
Feb 12, 2021 | 42.87 | 43.49 | 42.66 | 43.09 | 2,529,102 | +0.03(+0.06%) |
Feb 11, 2021 | 42.99 | 43.24 | 42.67 | 43.06 | 3,013,799 | +0.18(+0.43%) |
Feb 10, 2021 | 42.66 | 43.03 | 42.34 | 42.88 | 4,398,901 | +0.40(+0.95%) |
Feb 09, 2021 | 42.51 | 42.78 | 42.15 | 42.48 | 4,037,789 | -0.03(-0.06%) |
Feb 08, 2021 | 41.98 | 42.69 | 41.84 | 42.50 | 5,083,524 | +0.76(+1.83%) |
Feb 05, 2021 | 42.13 | 42.14 | 41.26 | 41.74 | 5,064,739 | -0.28(-0.66%) |
Feb 04, 2021 | 42.30 | 42.83 | 41.81 | 42.02 | 5,327,899 | -0.13(-0.31%) |
Feb 03, 2021 | 42.25 | 42.37 | 41.81 | 42.14 | 3,623,028 | -0.39(-0.91%) |
Feb 02, 2021 | 42.48 | 42.87 | 42.28 | 42.53 | 3,397,174 | +0.64(+1.53%) |