Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 14, 2021 | 48.02 | 49.23 | 47.33 | 47.41 | 1,667,891 | -0.05(-0.11%) |
Apr 13, 2021 | 47.07 | 48.00 | 45.96 | 47.46 | 2,376,919 | -0.15(-0.32%) |
Apr 12, 2021 | 47.86 | 47.91 | 46.89 | 47.61 | 1,856,520 | -0.30(-0.63%) |
Apr 09, 2021 | 47.94 | 48.29 | 47.10 | 47.91 | 3,107,500 | -1.11(-2.26%) |
Apr 08, 2021 | 47.90 | 49.02 | 47.56 | 49.02 | 1,570,614 | +0.49(+1.01%) |
Apr 07, 2021 | 49.10 | 49.18 | 47.92 | 48.53 | 1,190,223 | -0.39(-0.80%) |
Apr 06, 2021 | 48.96 | 50.00 | 48.25 | 48.92 | 2,604,691 | -0.43(-0.87%) |
Apr 05, 2021 | 50.47 | 51.50 | 49.25 | 49.35 | 1,738,541 | -0.24(-0.48%) |
Apr 01, 2021 | 49.39 | 50.18 | 49.07 | 49.59 | 1,678,300 | +0.94(+1.93%) |
Mar 31, 2021 | 49.87 | 50.49 | 48.65 | 48.65 | 3,090,205 | -0.85(-1.72%) |
Mar 30, 2021 | 48.44 | 49.74 | 48.02 | 49.50 | 2,575,312 | +1.20(+2.48%) |
Mar 29, 2021 | 49.04 | 50.12 | 47.43 | 48.30 | 2,271,222 | -0.04(-0.08%) |
Mar 26, 2021 | 49.12 | 49.21 | 47.19 | 48.34 | 1,691,900 | -0.55(-1.12%) |
Mar 25, 2021 | 43.78 | 49.05 | 43.35 | 48.89 | 3,511,407 | +3.74(+8.28%) |
Mar 24, 2021 | 46.73 | 48.25 | 45.02 | 45.15 | 2,209,832 | -0.76(-1.66%) |
Mar 23, 2021 | 47.75 | 48.22 | 45.60 | 45.91 | 2,880,963 | -2.36(-4.89%) |
Mar 22, 2021 | 50.34 | 50.37 | 48.25 | 48.27 | 1,967,184 | -2.07(-4.11%) |
Mar 19, 2021 | 49.75 | 50.65 | 48.58 | 50.34 | 4,167,300 | +0.30(+0.60%) |
Mar 18, 2021 | 51.69 | 52.36 | 49.72 | 50.04 | 2,269,943 | -1.97(-3.79%) |
Mar 17, 2021 | 50.00 | 52.04 | 50.00 | 52.01 | 2,518,062 | +1.85(+3.69%) |
Mar 16, 2021 | 51.93 | 51.93 | 49.51 | 50.16 | 2,502,222 | -1.75(-3.37%) |
Mar 15, 2021 | 52.82 | 53.63 | 51.10 | 51.91 | 3,198,726 | +0.51(+0.99%) |
Mar 12, 2021 | 50.58 | 52.05 | 50.15 | 51.40 | 4,198,200 | +1.57(+3.15%) |
Mar 11, 2021 | 48.77 | 50.87 | 48.40 | 49.83 | 3,557,493 | +1.48(+3.06%) |
Mar 10, 2021 | 47.80 | 49.13 | 47.55 | 48.35 | 2,500,211 | +0.82(+1.73%) |
Mar 09, 2021 | 47.03 | 48.47 | 45.51 | 47.53 | 2,557,980 | +0.92(+1.97%) |
Mar 08, 2021 | 48.20 | 49.11 | 46.33 | 46.61 | 3,010,458 | -0.51(-1.08%) |
Mar 05, 2021 | 47.14 | 47.62 | 42.86 | 47.12 | 2,900,400 | +0.72(+1.55%) |
Mar 04, 2021 | 48.82 | 49.49 | 44.26 | 46.40 | 3,627,482 | -1.12(-2.36%) |
Mar 03, 2021 | 48.10 | 49.83 | 47.52 | 47.52 | 6,537,214 | +0.32(+0.68%) |
Mar 02, 2021 | 46.16 | 48.73 | 45.92 | 47.20 | 3,576,869 | +0.84(+1.81%) |
Mar 01, 2021 | 44.97 | 46.73 | 43.60 | 46.36 | 4,037,082 | +3.53(+8.24%) |
Feb 26, 2021 | 43.23 | 44.13 | 42.23 | 42.83 | 2,538,500 | -0.55(-1.27%) |
Feb 25, 2021 | 45.22 | 45.43 | 42.97 | 43.38 | 5,129,728 | -1.10(-2.47%) |
Feb 24, 2021 | 43.60 | 46.41 | 43.58 | 44.48 | 4,086,482 | +1.13(+2.61%) |
Feb 23, 2021 | 41.50 | 43.82 | 40.81 | 43.35 | 4,579,479 | +0.60(+1.40%) |
Feb 22, 2021 | 41.68 | 44.48 | 41.51 | 42.75 | 3,987,839 | +0.25(+0.59%) |
Feb 19, 2021 | 39.63 | 42.67 | 39.56 | 42.50 | 4,239,400 | +3.08(+7.81%) |
Feb 18, 2021 | 39.52 | 40.29 | 38.86 | 39.42 | 1,656,639 | -0.82(-2.04%) |
Feb 17, 2021 | 39.42 | 40.47 | 38.77 | 40.24 | 2,005,441 | +0.45(+1.13%) |
Feb 16, 2021 | 39.99 | 39.99 | 38.79 | 39.79 | 1,927,248 | +0.71(+1.82%) |
Feb 12, 2021 | 38.63 | 39.66 | 38.39 | 39.08 | 1,533,000 | +0.12(+0.31%) |
Feb 11, 2021 | 39.06 | 40.02 | 38.22 | 38.96 | 1,811,395 | -0.14(-0.36%) |
Feb 10, 2021 | 39.75 | 39.75 | 38.42 | 39.10 | 1,783,193 | -0.44(-1.11%) |
Feb 09, 2021 | 39.72 | 40.22 | 39.29 | 39.54 | 1,717,606 | -0.68(-1.69%) |
Feb 08, 2021 | 38.83 | 40.34 | 38.73 | 40.22 | 2,813,720 | +1.75(+4.55%) |
Feb 05, 2021 | 39.60 | 39.92 | 38.25 | 38.47 | 1,987,600 | -0.67(-1.71%) |
Feb 04, 2021 | 39.07 | 39.74 | 38.40 | 39.14 | 2,733,233 | +0.37(+0.95%) |
Feb 03, 2021 | 37.43 | 38.93 | 37.01 | 38.77 | 4,580,101 | +1.13(+3.00%) |
Feb 02, 2021 | 35.59 | 37.95 | 35.36 | 37.64 | 3,429,297 | +2.88(+8.29%) |