Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.54 | 50.81 | 49.12 | 49.24 | 3,410,932 | -1.82(-3.57%) |
Apr 29, 2021 | 50.14 | 51.52 | 49.60 | 51.06 | 3,287,507 | -0.70(-1.35%) |
Apr 28, 2021 | 50.87 | 51.94 | 50.79 | 51.76 | 3,520,158 | +0.73(+1.43%) |
Apr 27, 2021 | 51.28 | 51.28 | 50.47 | 51.03 | 1,334,652 | -0.02(-0.04%) |
Apr 26, 2021 | 51.40 | 51.82 | 51.03 | 51.05 | 2,066,890 | -0.39(-0.76%) |
Apr 23, 2021 | 51.33 | 51.71 | 50.90 | 51.44 | 1,879,620 | +0.38(+0.74%) |
Apr 22, 2021 | 50.78 | 51.94 | 50.41 | 51.06 | 2,684,177 | +0.29(+0.57%) |
Apr 21, 2021 | 49.95 | 50.95 | 49.64 | 50.77 | 2,146,569 | +0.61(+1.21%) |
Apr 20, 2021 | 50.68 | 50.72 | 49.31 | 50.17 | 3,019,461 | -0.57(-1.12%) |
Apr 19, 2021 | 49.91 | 50.78 | 49.84 | 50.73 | 2,353,017 | +0.67(+1.33%) |
Apr 16, 2021 | 49.64 | 50.21 | 49.35 | 50.07 | 2,732,278 | +0.90(+1.82%) |
Apr 15, 2021 | 49.35 | 49.57 | 48.85 | 49.17 | 2,181,641 | -0.06(-0.12%) |
Apr 14, 2021 | 49.19 | 49.94 | 49.15 | 49.23 | 1,996,690 | +0.17(+0.35%) |
Apr 13, 2021 | 49.70 | 49.75 | 48.46 | 49.06 | 2,759,534 | -0.92(-1.83%) |
Apr 12, 2021 | 51.26 | 51.31 | 49.75 | 49.98 | 2,930,403 | -0.43(-0.85%) |
Apr 09, 2021 | 50.39 | 50.55 | 49.56 | 50.40 | 1,300,812 | +0.26(+0.52%) |
Apr 08, 2021 | 49.88 | 50.23 | 49.16 | 50.15 | 1,521,032 | +0.18(+0.36%) |
Apr 07, 2021 | 49.91 | 50.18 | 49.35 | 49.97 | 1,499,351 | -0.09(-0.18%) |
Apr 06, 2021 | 50.19 | 50.59 | 49.74 | 50.06 | 1,253,365 | +0.14(+0.28%) |
Apr 05, 2021 | 49.85 | 50.39 | 49.69 | 49.92 | 1,846,249 | +0.48(+0.97%) |
Apr 01, 2021 | 49.24 | 49.55 | 48.76 | 49.44 | 1,863,665 | +0.40(+0.81%) |
Mar 31, 2021 | 49.93 | 50.74 | 49.00 | 49.04 | 2,112,415 | -0.83(-1.66%) |
Mar 30, 2021 | 49.58 | 50.21 | 49.25 | 49.87 | 2,076,197 | +0.45(+0.91%) |
Mar 29, 2021 | 49.42 | 49.80 | 49.20 | 49.42 | 1,153,296 | -0.12(-0.24%) |
Mar 26, 2021 | 49.09 | 49.79 | 48.62 | 49.54 | 974,380 | +0.98(+2.01%) |
Mar 25, 2021 | 47.72 | 48.82 | 46.78 | 48.56 | 1,636,266 | +0.39(+0.81%) |
Mar 24, 2021 | 47.38 | 48.78 | 47.38 | 48.17 | 1,794,449 | +1.20(+2.55%) |
Mar 23, 2021 | 48.07 | 48.55 | 46.78 | 46.98 | 1,580,395 | -1.66(-3.42%) |
Mar 22, 2021 | 49.23 | 49.23 | 47.85 | 48.64 | 1,886,969 | -0.64(-1.29%) |
Mar 19, 2021 | 49.46 | 49.82 | 48.34 | 49.28 | 6,292,227 | -0.29(-0.58%) |
Mar 18, 2021 | 49.61 | 50.72 | 49.29 | 49.57 | 2,031,776 | -0.04(-0.08%) |
Mar 17, 2021 | 48.92 | 49.85 | 48.39 | 49.61 | 1,290,760 | +0.84(+1.72%) |
Mar 16, 2021 | 50.14 | 50.33 | 48.77 | 48.77 | 1,403,593 | -1.81(-3.59%) |
Mar 15, 2021 | 49.36 | 50.61 | 49.01 | 50.58 | 2,014,005 | +1.16(+2.34%) |
Mar 12, 2021 | 48.96 | 49.54 | 48.69 | 49.43 | 2,132,397 | +0.58(+1.18%) |
Mar 11, 2021 | 48.85 | 49.78 | 48.56 | 48.85 | 1,409,321 | +0.05(+0.10%) |
Mar 10, 2021 | 48.42 | 49.27 | 47.74 | 48.80 | 1,459,069 | +0.88(+1.83%) |
Mar 09, 2021 | 50.35 | 50.37 | 47.91 | 47.92 | 2,224,053 | -2.45(-4.87%) |
Mar 08, 2021 | 49.65 | 51.43 | 49.32 | 50.37 | 6,415,552 | +1.06(+2.14%) |
Mar 05, 2021 | 47.45 | 49.51 | 46.65 | 49.32 | 3,632,099 | +2.42(+5.16%) |
Mar 04, 2021 | 46.48 | 47.57 | 45.84 | 46.90 | 3,453,304 | +0.25(+0.53%) |
Mar 03, 2021 | 46.55 | 47.34 | 46.44 | 46.65 | 2,823,058 | +0.01(+0.02%) |
Mar 02, 2021 | 47.11 | 47.34 | 46.59 | 46.64 | 1,553,968 | -0.66(-1.39%) |
Mar 01, 2021 | 46.88 | 47.80 | 46.83 | 47.30 | 1,985,246 | +1.12(+2.42%) |
Feb 26, 2021 | 46.21 | 46.77 | 45.56 | 46.18 | 2,389,388 | -0.01(-0.02%) |
Feb 25, 2021 | 47.84 | 48.75 | 46.04 | 46.19 | 3,546,319 | -1.74(-3.64%) |
Feb 24, 2021 | 45.68 | 48.09 | 45.30 | 47.93 | 4,081,197 | +2.51(+5.53%) |
Feb 23, 2021 | 44.60 | 46.83 | 43.81 | 45.42 | 4,578,559 | +1.80(+4.14%) |
Feb 22, 2021 | 43.34 | 44.66 | 43.18 | 43.62 | 3,422,622 | -0.12(-0.27%) |
Feb 19, 2021 | 42.90 | 44.16 | 42.90 | 43.74 | 1,615,604 | +1.12(+2.62%) |
Feb 18, 2021 | 42.55 | 42.86 | 41.85 | 42.62 | 1,254,519 | -0.22(-0.51%) |
Feb 17, 2021 | 43.29 | 43.43 | 42.68 | 42.84 | 1,005,055 | -0.58(-1.33%) |
Feb 16, 2021 | 44.10 | 44.35 | 43.15 | 43.42 | 1,343,230 | -0.35(-0.80%) |
Feb 12, 2021 | 43.74 | 44.22 | 43.26 | 43.77 | 1,689,059 | -0.11(-0.25%) |
Feb 11, 2021 | 44.29 | 45.11 | 43.35 | 43.88 | 1,749,739 | -0.43(-0.97%) |
Feb 10, 2021 | 44.06 | 44.49 | 43.65 | 44.31 | 1,539,351 | +0.39(+0.89%) |
Feb 09, 2021 | 43.63 | 44.38 | 43.53 | 43.92 | 1,343,846 | +0.02(+0.05%) |
Feb 08, 2021 | 43.69 | 44.05 | 43.54 | 43.90 | 1,279,833 | +0.27(+0.62%) |
Feb 05, 2021 | 43.40 | 43.96 | 43.04 | 43.63 | 1,362,024 | +0.79(+1.84%) |
Feb 04, 2021 | 43.63 | 43.89 | 42.70 | 42.84 | 4,603,683 | -0.57(-1.31%) |
Feb 03, 2021 | 42.97 | 43.59 | 42.69 | 43.41 | 1,260,264 | +0.18(+0.41%) |
Feb 02, 2021 | 42.98 | 43.52 | 42.47 | 43.23 | 1,261,575 | +0.78(+1.83%) |