Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.07 | 47.19 | 46.36 | 46.72 | 1,125,400 | -0.35(-0.74%) |
Apr 29, 2021 | 47.50 | 47.59 | 47.05 | 47.07 | 645,664 | -0.49(-1.03%) |
Apr 28, 2021 | 47.31 | 47.69 | 47.31 | 47.56 | 452,560 | -0.04(-0.08%) |
Apr 27, 2021 | 47.84 | 48.25 | 47.40 | 47.60 | 1,917,214 | -0.87(-1.79%) |
Apr 26, 2021 | 48.75 | 48.75 | 48.41 | 48.47 | 799,620 | -0.13(-0.27%) |
Apr 23, 2021 | 48.75 | 48.75 | 48.53 | 48.60 | 518,400 | -0.04(-0.08%) |
Apr 22, 2021 | 48.56 | 48.70 | 48.46 | 48.64 | 409,757 | +0.03(+0.06%) |
Apr 21, 2021 | 48.21 | 48.70 | 48.08 | 48.61 | 471,111 | +0.31(+0.64%) |
Apr 20, 2021 | 48.47 | 48.49 | 48.30 | 48.30 | 654,741 | -0.29(-0.60%) |
Apr 19, 2021 | 48.50 | 48.77 | 48.44 | 48.59 | 760,453 | +0.06(+0.12%) |
Apr 16, 2021 | 48.37 | 48.62 | 48.26 | 48.53 | 549,200 | +0.23(+0.48%) |
Apr 15, 2021 | 47.98 | 48.32 | 47.95 | 48.30 | 411,240 | +0.46(+0.96%) |
Apr 14, 2021 | 48.05 | 48.16 | 47.83 | 47.84 | 467,044 | -0.06(-0.13%) |
Apr 13, 2021 | 47.78 | 48.04 | 47.60 | 47.90 | 536,880 | +0.06(+0.13%) |
Apr 12, 2021 | 47.75 | 47.84 | 47.64 | 47.84 | 357,335 | +0.10(+0.21%) |
Apr 09, 2021 | 47.50 | 47.75 | 47.47 | 47.74 | 540,600 | +0.03(+0.06%) |
Apr 08, 2021 | 47.50 | 47.75 | 47.50 | 47.71 | 454,284 | +0.20(+0.42%) |
Apr 07, 2021 | 47.59 | 47.60 | 47.46 | 47.51 | 722,803 | -0.08(-0.17%) |
Apr 06, 2021 | 47.63 | 47.65 | 47.42 | 47.59 | 768,818 | +0.17(+0.36%) |
Apr 05, 2021 | 47.36 | 47.67 | 47.21 | 47.42 | 1,125,164 | +0.23(+0.49%) |
Apr 01, 2021 | 47.29 | 47.38 | 47.06 | 47.19 | 672,300 | +0.23(+0.49%) |
Mar 31, 2021 | 47.25 | 47.40 | 46.96 | 46.96 | 713,108 | -0.33(-0.70%) |
Mar 30, 2021 | 47.21 | 47.33 | 47.10 | 47.29 | 468,573 | +0.05(+0.11%) |
Mar 29, 2021 | 47.20 | 47.38 | 47.18 | 47.24 | 466,081 | +0.01(+0.02%) |
Mar 26, 2021 | 47.25 | 47.28 | 47.06 | 47.23 | 537,300 | +0.13(+0.28%) |
Mar 25, 2021 | 46.90 | 47.27 | 46.89 | 47.10 | 786,378 | +0.11(+0.23%) |
Mar 24, 2021 | 47.42 | 47.52 | 46.98 | 46.99 | 904,533 | -0.26(-0.55%) |
Mar 23, 2021 | 47.47 | 47.50 | 47.22 | 47.25 | 597,028 | -0.17(-0.36%) |
Mar 22, 2021 | 46.76 | 47.52 | 46.76 | 47.42 | 1,558,493 | +0.81(+1.74%) |
Mar 19, 2021 | 46.94 | 47.22 | 46.61 | 46.61 | 1,483,600 | -0.44(-0.94%) |
Mar 18, 2021 | 47.02 | 47.25 | 46.91 | 47.05 | 514,747 | -0.17(-0.36%) |
Mar 17, 2021 | 47.17 | 47.44 | 47.12 | 47.22 | 670,940 | +0.04(+0.08%) |
Mar 16, 2021 | 47.52 | 47.52 | 47.04 | 47.18 | 496,280 | -0.34(-0.72%) |
Mar 15, 2021 | 47.20 | 47.52 | 47.10 | 47.52 | 838,964 | +0.36(+0.76%) |
Mar 12, 2021 | 47.00 | 47.17 | 46.71 | 47.16 | 539,100 | +0.16(+0.34%) |
Mar 11, 2021 | 46.76 | 47.01 | 46.51 | 47.00 | 631,202 | +0.20(+0.43%) |
Mar 10, 2021 | 46.83 | 46.98 | 46.57 | 46.80 | 1,768,825 | +0.26(+0.56%) |
Mar 09, 2021 | 46.22 | 46.97 | 46.22 | 46.54 | 1,969,510 | +0.98(+2.15%) |
Mar 08, 2021 | 46.25 | 46.31 | 45.50 | 45.56 | 2,533,436 | -0.45(-0.98%) |
Mar 05, 2021 | 46.43 | 46.74 | 45.85 | 46.01 | 1,772,041 | -0.17(-0.37%) |
Mar 04, 2021 | 46.72 | 46.86 | 46.16 | 46.18 | 1,714,128 | -0.53(-1.14%) |
Mar 03, 2021 | 46.42 | 47.01 | 46.42 | 46.71 | 1,435,056 | +0.41(+0.90%) |
Mar 02, 2021 | 46.63 | 46.69 | 46.24 | 46.30 | 1,349,939 | -0.40(-0.85%) |
Mar 01, 2021 | 46.58 | 46.93 | 46.54 | 46.70 | 748,445 | +0.50(+1.07%) |
Feb 26, 2021 | 46.44 | 46.94 | 46.20 | 46.20 | 1,159,683 | -0.27(-0.58%) |
Feb 25, 2021 | 46.66 | 46.88 | 46.14 | 46.47 | 951,393 | -0.12(-0.25%) |
Feb 24, 2021 | 46.98 | 46.98 | 46.39 | 46.59 | 1,081,159 | -0.27(-0.58%) |
Feb 23, 2021 | 47.07 | 47.15 | 46.43 | 46.86 | 785,296 | -0.32(-0.69%) |
Feb 22, 2021 | 47.05 | 47.40 | 46.97 | 47.18 | 1,227,266 | -0.04(-0.08%) |
Feb 19, 2021 | 46.74 | 47.22 | 46.42 | 47.22 | 1,178,660 | +0.38(+0.81%) |
Feb 18, 2021 | 46.77 | 46.89 | 45.83 | 46.84 | 1,809,166 | -0.02(-0.04%) |
Feb 17, 2021 | 47.19 | 47.21 | 46.59 | 46.86 | 1,511,795 | -0.15(-0.33%) |
Feb 16, 2021 | 47.40 | 47.44 | 47.01 | 47.01 | 545,433 | -0.17(-0.36%) |
Feb 12, 2021 | 47.08 | 47.31 | 47.07 | 47.18 | 1,537,663 | +0.10(+0.21%) |
Feb 11, 2021 | 47.19 | 47.38 | 46.90 | 47.08 | 832,488 | -0.14(-0.31%) |
Feb 10, 2021 | 47.27 | 47.30 | 47.11 | 47.23 | 753,739 | -0.05(-0.11%) |
Feb 09, 2021 | 47.30 | 47.58 | 47.25 | 47.28 | 685,005 | +0.00(+0.00%) |
Feb 08, 2021 | 47.83 | 47.83 | 47.13 | 47.28 | 1,627,883 | -0.25(-0.53%) |
Feb 05, 2021 | 47.88 | 47.91 | 47.51 | 47.53 | 660,853 | -0.17(-0.36%) |
Feb 04, 2021 | 47.68 | 48.07 | 47.64 | 47.70 | 611,995 | +0.08(+0.17%) |
Feb 03, 2021 | 47.76 | 47.76 | 47.41 | 47.62 | 1,786,614 | -0.19(-0.40%) |
Feb 02, 2021 | 47.49 | 47.81 | 47.44 | 47.81 | 830,663 | +0.45(+0.95%) |