Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.55 | 53.08 | 51.48 | 51.52 | 1,892,329 | -0.97(-1.85%) |
Apr 29, 2021 | 53.43 | 53.45 | 52.05 | 52.49 | 1,423,683 | -1.21(-2.26%) |
Apr 28, 2021 | 52.81 | 53.97 | 52.49 | 53.71 | 1,401,801 | +0.39(+0.73%) |
Apr 27, 2021 | 54.25 | 54.34 | 53.28 | 53.32 | 943,335 | -1.01(-1.87%) |
Apr 26, 2021 | 54.54 | 54.78 | 54.12 | 54.33 | 726,010 | -0.21(-0.39%) |
Apr 23, 2021 | 55.05 | 55.19 | 54.20 | 54.55 | 768,009 | -0.04(-0.08%) |
Apr 22, 2021 | 55.02 | 55.05 | 54.32 | 54.59 | 1,287,330 | -0.88(-1.59%) |
Apr 21, 2021 | 54.97 | 55.95 | 54.71 | 55.47 | 1,509,314 | +0.71(+1.30%) |
Apr 20, 2021 | 54.01 | 55.16 | 53.97 | 54.76 | 2,529,862 | +0.64(+1.17%) |
Apr 19, 2021 | 53.10 | 54.19 | 53.01 | 54.13 | 1,997,967 | +0.84(+1.58%) |
Apr 16, 2021 | 52.67 | 53.46 | 51.93 | 53.29 | 1,889,178 | +1.09(+2.09%) |
Apr 15, 2021 | 50.77 | 52.79 | 50.61 | 52.20 | 2,553,440 | +2.03(+4.05%) |
Apr 14, 2021 | 50.27 | 50.60 | 49.83 | 50.17 | 2,495,291 | -0.37(-0.73%) |
Apr 13, 2021 | 49.90 | 50.86 | 49.70 | 50.54 | 1,728,619 | +0.93(+1.88%) |
Apr 12, 2021 | 49.82 | 49.97 | 49.30 | 49.61 | 988,409 | -0.54(-1.07%) |
Apr 09, 2021 | 49.66 | 50.45 | 49.26 | 50.14 | 1,322,473 | -0.01(-0.02%) |
Apr 08, 2021 | 50.60 | 50.60 | 49.94 | 50.15 | 2,169,501 | +0.59(+1.18%) |
Apr 07, 2021 | 50.07 | 50.07 | 49.22 | 49.56 | 1,378,060 | -0.43(-0.86%) |
Apr 06, 2021 | 49.85 | 50.67 | 49.68 | 49.99 | 1,666,720 | +0.47(+0.95%) |
Apr 05, 2021 | 49.11 | 49.93 | 48.95 | 49.52 | 1,245,104 | +0.29(+0.59%) |
Apr 01, 2021 | 48.53 | 49.29 | 47.86 | 49.23 | 1,510,567 | +1.53(+3.22%) |
Mar 31, 2021 | 47.17 | 48.33 | 46.86 | 47.70 | 1,388,634 | +0.91(+1.94%) |
Mar 30, 2021 | 47.63 | 47.70 | 46.65 | 46.79 | 1,458,256 | -1.91(-3.91%) |
Mar 29, 2021 | 48.15 | 48.71 | 46.95 | 48.70 | 1,571,588 | +0.13(+0.27%) |
Mar 26, 2021 | 48.48 | 48.57 | 47.65 | 48.57 | 1,140,439 | +0.73(+1.54%) |
Mar 25, 2021 | 48.01 | 48.64 | 47.39 | 47.83 | 1,051,544 | -0.57(-1.18%) |
Mar 24, 2021 | 49.09 | 49.16 | 48.34 | 48.40 | 854,069 | -0.51(-1.05%) |
Mar 23, 2021 | 49.53 | 49.63 | 48.58 | 48.91 | 1,166,058 | -0.92(-1.85%) |
Mar 22, 2021 | 49.88 | 50.33 | 49.75 | 49.84 | 744,028 | -0.20(-0.40%) |
Mar 19, 2021 | 49.72 | 50.26 | 49.47 | 50.04 | 1,222,973 | +0.43(+0.87%) |
Mar 18, 2021 | 49.88 | 50.18 | 49.22 | 49.61 | 1,301,558 | -1.07(-2.12%) |
Mar 17, 2021 | 48.61 | 50.84 | 48.34 | 50.68 | 1,761,483 | +1.82(+3.73%) |
Mar 16, 2021 | 49.70 | 49.70 | 48.58 | 48.86 | 1,162,910 | -0.37(-0.75%) |
Mar 15, 2021 | 49.11 | 49.81 | 48.57 | 49.23 | 1,323,857 | +0.45(+0.93%) |
Mar 12, 2021 | 47.45 | 49.01 | 47.35 | 48.77 | 1,130,501 | +0.12(+0.24%) |
Mar 11, 2021 | 48.48 | 48.86 | 47.74 | 48.66 | 1,240,360 | +0.88(+1.85%) |
Mar 10, 2021 | 47.61 | 48.15 | 47.11 | 47.77 | 1,147,361 | +0.24(+0.50%) |
Mar 09, 2021 | 48.39 | 49.12 | 47.45 | 47.54 | 1,869,210 | +0.72(+1.53%) |
Mar 08, 2021 | 47.17 | 47.58 | 46.47 | 46.82 | 1,135,757 | -0.35(-0.75%) |
Mar 05, 2021 | 46.82 | 47.26 | 45.84 | 47.17 | 1,768,348 | +0.72(+1.55%) |
Mar 04, 2021 | 46.12 | 47.38 | 45.66 | 46.45 | 1,744,299 | +0.26(+0.55%) |
Mar 03, 2021 | 45.93 | 46.59 | 45.10 | 46.20 | 2,020,765 | -0.93(-1.98%) |
Mar 02, 2021 | 45.85 | 47.63 | 45.74 | 47.13 | 2,743,628 | +1.45(+3.18%) |
Mar 01, 2021 | 46.78 | 47.47 | 45.47 | 45.68 | 2,371,410 | -0.42(-0.91%) |
Feb 26, 2021 | 47.69 | 47.97 | 45.93 | 46.10 | 5,507,317 | -1.70(-3.55%) |
Feb 25, 2021 | 49.61 | 50.52 | 47.55 | 47.80 | 1,982,025 | -2.38(-4.74%) |
Feb 24, 2021 | 48.66 | 50.43 | 48.21 | 50.17 | 1,557,819 | +0.72(+1.45%) |
Feb 23, 2021 | 50.07 | 50.17 | 48.63 | 49.46 | 1,561,296 | -1.25(-2.47%) |
Feb 22, 2021 | 48.88 | 50.89 | 48.77 | 50.71 | 1,917,474 | +2.04(+4.20%) |
Feb 19, 2021 | 50.06 | 50.06 | 48.22 | 48.67 | 2,487,544 | -1.06(-2.13%) |
Feb 18, 2021 | 50.13 | 50.74 | 49.60 | 49.73 | 2,077,479 | -0.46(-0.92%) |
Feb 17, 2021 | 51.13 | 51.27 | 49.82 | 50.19 | 2,425,257 | -1.80(-3.46%) |
Feb 16, 2021 | 53.93 | 54.16 | 51.96 | 51.99 | 3,026,034 | -2.29(-4.21%) |
Feb 12, 2021 | 56.60 | 56.88 | 53.42 | 54.28 | 4,423,720 | -3.52(-6.10%) |
Feb 11, 2021 | 59.67 | 59.83 | 57.46 | 57.80 | 1,297,942 | -1.64(-2.75%) |
Feb 10, 2021 | 59.50 | 59.71 | 58.60 | 59.44 | 812,164 | +0.50(+0.86%) |
Feb 09, 2021 | 59.28 | 59.41 | 58.31 | 58.93 | 1,036,903 | -0.13(-0.22%) |
Feb 08, 2021 | 58.60 | 59.33 | 58.11 | 59.06 | 1,034,924 | +1.28(+2.21%) |
Feb 05, 2021 | 56.13 | 57.82 | 55.81 | 57.78 | 1,972,418 | +2.07(+3.71%) |
Feb 04, 2021 | 54.59 | 55.84 | 54.25 | 55.72 | 2,145,894 | -0.68(-1.21%) |
Feb 03, 2021 | 56.67 | 57.29 | 56.22 | 56.40 | 1,453,815 | -0.05(-0.09%) |
Feb 02, 2021 | 56.59 | 56.99 | 55.69 | 56.45 | 1,161,420 | -1.16(-2.01%) |