Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.98 | 45.79 | 44.98 | 45.52 | 9,795,834 | +0.31(+0.68%) |
Apr 29, 2021 | 44.83 | 45.46 | 44.68 | 45.21 | 4,671,098 | +0.29(+0.65%) |
Apr 28, 2021 | 45.03 | 45.36 | 44.86 | 44.92 | 3,738,117 | -0.09(-0.21%) |
Apr 27, 2021 | 45.22 | 45.55 | 44.95 | 45.01 | 4,779,431 | -0.19(-0.42%) |
Apr 26, 2021 | 45.33 | 45.41 | 44.81 | 45.20 | 4,142,934 | -0.25(-0.55%) |
Apr 23, 2021 | 45.33 | 45.65 | 44.86 | 45.45 | 4,958,172 | +0.38(+0.84%) |
Apr 22, 2021 | 46.27 | 46.33 | 45.02 | 45.07 | 6,215,220 | -1.26(-2.72%) |
Apr 21, 2021 | 45.77 | 46.35 | 45.53 | 46.33 | 4,515,710 | +0.61(+1.33%) |
Apr 20, 2021 | 45.84 | 45.95 | 45.20 | 45.72 | 3,658,581 | -0.39(-0.84%) |
Apr 19, 2021 | 45.73 | 46.20 | 45.27 | 46.11 | 4,857,220 | +0.42(+0.92%) |
Apr 16, 2021 | 46.33 | 46.51 | 45.65 | 45.69 | 5,534,939 | -0.36(-0.78%) |
Apr 15, 2021 | 46.89 | 46.89 | 45.97 | 46.05 | 7,668,826 | -0.64(-1.38%) |
Apr 14, 2021 | 46.95 | 47.26 | 46.38 | 46.69 | 5,307,675 | -0.11(-0.24%) |
Apr 13, 2021 | 46.75 | 46.96 | 46.08 | 46.80 | 5,211,248 | -0.09(-0.18%) |
Apr 12, 2021 | 46.57 | 47.19 | 46.39 | 46.89 | 4,459,999 | +0.45(+0.96%) |
Apr 09, 2021 | 46.96 | 47.25 | 46.21 | 46.44 | 6,194,769 | -0.52(-1.11%) |
Apr 08, 2021 | 47.34 | 47.48 | 46.70 | 46.97 | 6,857,886 | -0.68(-1.42%) |
Apr 07, 2021 | 47.59 | 48.23 | 47.51 | 47.64 | 5,034,568 | -0.10(-0.22%) |
Apr 06, 2021 | 48.41 | 48.90 | 47.60 | 47.75 | 5,606,996 | -0.94(-1.94%) |
Apr 05, 2021 | 47.04 | 48.84 | 47.04 | 48.69 | 7,165,030 | +1.76(+3.74%) |
Apr 01, 2021 | 46.78 | 47.55 | 45.56 | 46.93 | 10,087,834 | -0.13(-0.27%) |
Mar 31, 2021 | 46.50 | 48.67 | 46.30 | 47.06 | 15,713,039 | +1.65(+3.62%) |
Mar 30, 2021 | 45.05 | 45.66 | 44.78 | 45.41 | 9,119,602 | +0.11(+0.25%) |
Mar 29, 2021 | 44.67 | 45.41 | 44.28 | 45.30 | 6,001,333 | +0.70(+1.58%) |
Mar 26, 2021 | 44.49 | 45.27 | 43.85 | 44.60 | 6,284,947 | +0.27(+0.62%) |
Mar 25, 2021 | 43.67 | 44.47 | 43.11 | 44.33 | 6,807,728 | -0.06(-0.14%) |
Mar 24, 2021 | 45.14 | 45.71 | 44.36 | 44.39 | 7,202,070 | -0.21(-0.48%) |
Mar 23, 2021 | 45.11 | 45.28 | 44.39 | 44.60 | 4,104,382 | -0.93(-2.03%) |
Mar 22, 2021 | 45.07 | 45.55 | 44.58 | 45.53 | 3,876,313 | +0.49(+1.08%) |
Mar 19, 2021 | 45.44 | 45.93 | 44.91 | 45.04 | 13,257,722 | -0.14(-0.30%) |
Mar 18, 2021 | 45.98 | 46.24 | 45.04 | 45.17 | 5,577,876 | -1.20(-2.59%) |
Mar 17, 2021 | 46.72 | 46.72 | 45.20 | 46.37 | 6,721,021 | -0.52(-1.11%) |
Mar 16, 2021 | 47.15 | 48.11 | 46.73 | 46.90 | 8,180,901 | -0.29(-0.62%) |
Mar 15, 2021 | 45.88 | 47.33 | 45.81 | 47.19 | 10,725,600 | +1.58(+3.46%) |
Mar 12, 2021 | 44.14 | 45.81 | 44.02 | 45.61 | 8,771,325 | +1.45(+3.28%) |
Mar 11, 2021 | 43.39 | 44.39 | 43.09 | 44.16 | 8,542,160 | +0.86(+1.98%) |
Mar 10, 2021 | 41.99 | 43.51 | 41.69 | 43.31 | 7,075,550 | +1.77(+4.25%) |
Mar 09, 2021 | 41.67 | 41.91 | 41.03 | 41.54 | 6,570,839 | -0.02(-0.04%) |
Mar 08, 2021 | 40.35 | 41.69 | 40.25 | 41.56 | 5,960,849 | +1.10(+2.71%) |
Mar 05, 2021 | 40.37 | 40.70 | 39.84 | 40.46 | 7,212,045 | +0.29(+0.73%) |
Mar 04, 2021 | 40.80 | 41.22 | 39.70 | 40.17 | 6,078,155 | -0.66(-1.62%) |
Mar 03, 2021 | 40.43 | 41.10 | 40.33 | 40.83 | 5,326,749 | +0.16(+0.40%) |
Mar 02, 2021 | 40.85 | 41.09 | 40.43 | 40.67 | 4,831,412 | -0.35(-0.86%) |
Mar 01, 2021 | 41.51 | 41.60 | 40.77 | 41.02 | 6,399,085 | -0.07(-0.17%) |
Feb 26, 2021 | 41.63 | 41.65 | 40.76 | 41.09 | 11,001,050 | -0.29(-0.70%) |
Feb 25, 2021 | 42.06 | 42.77 | 41.25 | 41.38 | 6,185,896 | -0.77(-1.83%) |
Feb 24, 2021 | 41.39 | 42.21 | 41.13 | 42.15 | 4,976,890 | +0.65(+1.57%) |
Feb 23, 2021 | 41.66 | 41.70 | 40.98 | 41.50 | 5,604,961 | -0.39(-0.92%) |
Feb 22, 2021 | 41.79 | 42.15 | 41.49 | 41.88 | 5,106,435 | +0.00(+0.00%) |
Feb 19, 2021 | 42.02 | 42.43 | 41.83 | 41.88 | 4,164,883 | -0.05(-0.12%) |
Feb 18, 2021 | 41.90 | 42.38 | 41.57 | 41.93 | 5,437,057 | -0.15(-0.35%) |
Feb 17, 2021 | 41.42 | 42.21 | 41.27 | 42.08 | 5,793,298 | +0.36(+0.85%) |
Feb 16, 2021 | 42.79 | 43.08 | 41.54 | 41.73 | 7,127,101 | -1.05(-2.46%) |
Feb 12, 2021 | 42.60 | 43.05 | 42.46 | 42.78 | 3,345,522 | +0.22(+0.52%) |
Feb 11, 2021 | 43.92 | 43.98 | 42.13 | 42.56 | 6,952,792 | -1.27(-2.89%) |
Feb 10, 2021 | 42.83 | 43.87 | 42.51 | 43.82 | 8,363,037 | +1.37(+3.22%) |
Feb 09, 2021 | 42.31 | 42.92 | 42.07 | 42.46 | 6,162,612 | +0.06(+0.14%) |
Feb 08, 2021 | 42.35 | 42.61 | 41.90 | 42.40 | 4,393,380 | +0.10(+0.24%) |
Feb 05, 2021 | 42.16 | 42.46 | 41.81 | 42.29 | 5,056,147 | +0.46(+1.10%) |
Feb 04, 2021 | 41.55 | 42.05 | 41.19 | 41.84 | 4,091,950 | +0.31(+0.76%) |
Feb 03, 2021 | 41.02 | 41.81 | 40.77 | 41.52 | 6,125,720 | +0.39(+0.95%) |
Feb 02, 2021 | 41.81 | 41.82 | 40.56 | 41.13 | 6,491,789 | -0.33(-0.80%) |