Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.34 | 46.13 | 45.06 | 45.62 | 1,537,689 | -0.15(-0.33%) |
Apr 29, 2021 | 46.74 | 47.01 | 44.72 | 45.77 | 1,421,361 | -0.05(-0.11%) |
Apr 28, 2021 | 46.63 | 47.21 | 45.67 | 45.82 | 1,819,599 | -0.99(-2.11%) |
Apr 27, 2021 | 47.21 | 47.45 | 46.29 | 46.80 | 1,389,663 | -0.17(-0.36%) |
Apr 26, 2021 | 46.79 | 47.49 | 46.51 | 46.97 | 1,116,767 | +0.88(+1.91%) |
Apr 23, 2021 | 45.17 | 46.34 | 44.92 | 46.10 | 1,053,505 | +0.74(+1.63%) |
Apr 22, 2021 | 46.04 | 46.82 | 45.18 | 45.36 | 1,260,266 | -0.31(-0.68%) |
Apr 21, 2021 | 44.15 | 45.86 | 43.25 | 45.67 | 2,555,528 | +1.08(+2.42%) |
Apr 20, 2021 | 45.41 | 45.52 | 43.53 | 44.59 | 2,611,795 | -1.51(-3.27%) |
Apr 19, 2021 | 46.08 | 46.51 | 45.61 | 46.10 | 1,432,274 | -0.34(-0.73%) |
Apr 16, 2021 | 47.12 | 47.47 | 45.73 | 46.43 | 1,300,606 | -0.20(-0.43%) |
Apr 15, 2021 | 47.63 | 47.77 | 46.26 | 46.63 | 1,799,626 | -0.70(-1.48%) |
Apr 14, 2021 | 47.94 | 49.15 | 47.25 | 47.33 | 1,670,596 | -0.05(-0.11%) |
Apr 13, 2021 | 46.99 | 47.92 | 45.89 | 47.38 | 2,380,774 | -0.15(-0.31%) |
Apr 12, 2021 | 47.78 | 47.83 | 46.81 | 47.53 | 1,859,531 | -0.30(-0.63%) |
Apr 09, 2021 | 47.86 | 48.21 | 47.02 | 47.83 | 3,112,540 | -1.11(-2.26%) |
Apr 08, 2021 | 47.82 | 48.94 | 47.48 | 48.94 | 1,573,161 | +0.49(+1.01%) |
Apr 07, 2021 | 49.02 | 49.10 | 47.84 | 48.45 | 1,192,153 | -0.39(-0.80%) |
Apr 06, 2021 | 48.88 | 49.92 | 48.17 | 48.84 | 2,608,915 | -0.43(-0.87%) |
Apr 05, 2021 | 50.39 | 51.42 | 49.17 | 49.27 | 1,741,360 | -0.24(-0.48%) |
Apr 01, 2021 | 49.31 | 50.10 | 48.99 | 49.51 | 1,681,022 | +0.94(+1.93%) |
Mar 31, 2021 | 49.79 | 50.41 | 48.57 | 48.57 | 3,095,216 | -0.85(-1.72%) |
Mar 30, 2021 | 48.36 | 49.66 | 47.94 | 49.42 | 2,579,488 | +1.20(+2.48%) |
Mar 29, 2021 | 48.96 | 50.04 | 47.35 | 48.22 | 2,274,905 | -0.04(-0.08%) |
Mar 26, 2021 | 49.04 | 49.13 | 47.11 | 48.26 | 1,694,644 | -0.55(-1.12%) |
Mar 25, 2021 | 43.71 | 48.97 | 43.28 | 48.81 | 3,517,102 | +3.73(+8.28%) |
Mar 24, 2021 | 46.65 | 48.17 | 44.95 | 45.08 | 2,213,416 | -0.76(-1.66%) |
Mar 23, 2021 | 47.67 | 48.14 | 45.53 | 45.84 | 2,885,635 | -2.36(-4.89%) |
Mar 22, 2021 | 50.26 | 50.29 | 48.17 | 48.19 | 1,970,374 | -2.07(-4.11%) |
Mar 19, 2021 | 49.67 | 50.57 | 48.50 | 50.26 | 4,174,058 | +0.30(+0.60%) |
Mar 18, 2021 | 51.61 | 52.28 | 49.64 | 49.96 | 2,273,624 | -1.96(-3.77%) |
Mar 17, 2021 | 49.91 | 51.95 | 49.91 | 51.92 | 2,522,631 | +1.85(+3.69%) |
Mar 16, 2021 | 51.84 | 51.84 | 49.42 | 50.07 | 2,506,762 | -1.75(-3.37%) |
Mar 15, 2021 | 52.72 | 53.53 | 51.01 | 51.82 | 3,204,530 | +0.51(+0.99%) |
Mar 12, 2021 | 50.49 | 51.96 | 50.06 | 51.31 | 4,205,817 | +1.57(+3.15%) |
Mar 11, 2021 | 48.68 | 50.78 | 48.31 | 49.74 | 3,563,948 | +1.48(+3.06%) |
Mar 10, 2021 | 47.71 | 49.04 | 47.46 | 48.26 | 2,504,747 | +0.82(+1.73%) |
Mar 09, 2021 | 46.94 | 48.38 | 45.43 | 47.44 | 2,562,621 | +0.92(+1.97%) |
Mar 08, 2021 | 48.11 | 49.02 | 46.25 | 46.53 | 3,015,920 | -0.51(-1.08%) |
Mar 05, 2021 | 47.05 | 47.53 | 42.78 | 47.03 | 2,905,662 | +0.72(+1.55%) |
Mar 04, 2021 | 48.73 | 49.40 | 44.18 | 46.32 | 3,634,064 | -1.12(-2.36%) |
Mar 03, 2021 | 48.01 | 49.74 | 47.43 | 47.43 | 6,549,075 | +0.32(+0.68%) |
Mar 02, 2021 | 46.08 | 48.64 | 45.84 | 47.11 | 3,583,359 | +0.84(+1.81%) |
Mar 01, 2021 | 44.89 | 46.65 | 43.52 | 46.28 | 4,044,407 | +3.52(+8.24%) |
Feb 26, 2021 | 43.15 | 44.05 | 42.15 | 42.75 | 2,543,106 | -0.55(-1.27%) |
Feb 25, 2021 | 45.14 | 45.35 | 42.89 | 43.30 | 5,139,036 | -1.10(-2.47%) |
Feb 24, 2021 | 43.52 | 46.33 | 43.50 | 44.40 | 4,093,897 | +1.13(+2.61%) |
Feb 23, 2021 | 41.42 | 43.74 | 40.74 | 43.27 | 4,587,788 | +0.60(+1.40%) |
Feb 22, 2021 | 41.60 | 44.40 | 41.43 | 42.67 | 3,999,082 | +0.25(+0.59%) |
Feb 19, 2021 | 39.56 | 42.59 | 39.49 | 42.42 | 4,247,092 | +3.07(+7.81%) |
Feb 18, 2021 | 39.45 | 40.22 | 38.79 | 39.35 | 1,659,645 | -0.82(-2.04%) |
Feb 17, 2021 | 39.35 | 40.40 | 38.70 | 40.17 | 2,009,079 | +0.45(+1.13%) |
Feb 16, 2021 | 39.92 | 39.92 | 38.72 | 39.72 | 1,930,745 | +0.71(+1.82%) |
Feb 12, 2021 | 38.56 | 39.59 | 38.32 | 39.01 | 1,535,781 | +0.12(+0.31%) |
Feb 11, 2021 | 38.99 | 39.95 | 38.15 | 38.89 | 1,814,681 | -0.14(-0.36%) |
Feb 10, 2021 | 39.68 | 39.68 | 38.35 | 39.03 | 1,786,428 | -0.44(-1.11%) |
Feb 09, 2021 | 39.65 | 40.15 | 39.22 | 39.47 | 1,720,722 | -0.68(-1.69%) |
Feb 08, 2021 | 38.76 | 40.27 | 38.66 | 40.15 | 2,818,825 | +1.75(+4.55%) |
Feb 05, 2021 | 39.53 | 39.85 | 38.18 | 38.40 | 1,991,206 | -0.67(-1.71%) |
Feb 04, 2021 | 39.00 | 39.67 | 38.33 | 39.07 | 2,738,192 | +0.37(+0.95%) |
Feb 03, 2021 | 37.36 | 38.86 | 36.94 | 38.70 | 4,588,411 | +1.13(+3.00%) |
Feb 02, 2021 | 35.53 | 37.88 | 35.30 | 37.57 | 3,435,519 | +2.87(+8.29%) |