Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.64 | 50.19 | 49.25 | 49.26 | 1,867,411 | -0.72(-1.43%) |
Apr 29, 2021 | 49.90 | 50.39 | 49.63 | 49.97 | 1,898,237 | +0.59(+1.19%) |
Apr 28, 2021 | 49.52 | 49.75 | 49.24 | 49.38 | 2,050,269 | -0.03(-0.06%) |
Apr 27, 2021 | 49.06 | 49.46 | 48.91 | 49.41 | 4,214,335 | +0.43(+0.88%) |
Apr 26, 2021 | 49.04 | 49.65 | 48.93 | 48.98 | 1,576,778 | +0.28(+0.57%) |
Apr 23, 2021 | 47.07 | 48.95 | 46.99 | 48.70 | 2,491,406 | +1.67(+3.55%) |
Apr 22, 2021 | 47.70 | 47.83 | 47.01 | 47.03 | 2,707,598 | -0.61(-1.27%) |
Apr 21, 2021 | 46.52 | 47.72 | 46.12 | 47.64 | 2,317,061 | +1.02(+2.19%) |
Apr 20, 2021 | 48.03 | 48.03 | 46.37 | 46.62 | 3,311,129 | -1.72(-3.55%) |
Apr 19, 2021 | 48.48 | 48.93 | 47.98 | 48.34 | 2,374,844 | -0.18(-0.38%) |
Apr 16, 2021 | 48.49 | 48.83 | 48.17 | 48.52 | 2,072,978 | +0.38(+0.78%) |
Apr 15, 2021 | 48.54 | 48.54 | 47.25 | 48.14 | 3,389,784 | -0.16(-0.32%) |
Apr 14, 2021 | 47.74 | 48.80 | 47.72 | 48.30 | 3,096,107 | +0.51(+1.06%) |
Apr 13, 2021 | 48.40 | 48.43 | 47.54 | 47.80 | 2,397,468 | -0.84(-1.72%) |
Apr 12, 2021 | 48.48 | 48.84 | 48.41 | 48.63 | 2,287,617 | +0.29(+0.61%) |
Apr 09, 2021 | 48.19 | 48.36 | 47.89 | 48.34 | 1,873,944 | +0.50(+1.04%) |
Apr 08, 2021 | 47.62 | 47.95 | 46.90 | 47.84 | 2,108,344 | +0.07(+0.15%) |
Apr 07, 2021 | 48.04 | 48.25 | 47.54 | 47.77 | 2,020,517 | -0.17(-0.34%) |
Apr 06, 2021 | 47.99 | 48.31 | 47.58 | 47.93 | 2,503,079 | -0.17(-0.36%) |
Apr 05, 2021 | 48.58 | 48.81 | 47.77 | 48.11 | 3,592,003 | +0.10(+0.21%) |
Apr 01, 2021 | 47.51 | 48.02 | 47.42 | 48.01 | 2,999,225 | +0.36(+0.75%) |
Mar 31, 2021 | 47.96 | 48.33 | 47.53 | 47.65 | 3,223,597 | -0.41(-0.86%) |
Mar 30, 2021 | 47.38 | 48.35 | 47.38 | 48.06 | 4,324,576 | +1.03(+2.19%) |
Mar 29, 2021 | 47.67 | 48.06 | 46.49 | 47.03 | 4,904,582 | -1.25(-2.59%) |
Mar 26, 2021 | 48.03 | 48.47 | 47.51 | 48.28 | 6,912,177 | +0.90(+1.90%) |
Mar 25, 2021 | 45.78 | 47.57 | 45.36 | 47.38 | 3,937,303 | +1.30(+2.83%) |
Mar 24, 2021 | 46.84 | 47.76 | 46.03 | 46.08 | 3,905,018 | -0.22(-0.48%) |
Mar 23, 2021 | 47.26 | 47.69 | 46.06 | 46.30 | 3,683,363 | -1.47(-3.08%) |
Mar 22, 2021 | 48.85 | 48.86 | 47.44 | 47.77 | 4,929,313 | -1.45(-2.95%) |
Mar 19, 2021 | 49.07 | 49.67 | 48.23 | 49.22 | 8,404,955 | -0.48(-0.97%) |
Mar 18, 2021 | 50.25 | 51.57 | 49.46 | 49.70 | 7,070,039 | +0.14(+0.28%) |
Mar 17, 2021 | 49.67 | 50.06 | 49.00 | 49.57 | 4,125,138 | +0.34(+0.69%) |
Mar 16, 2021 | 49.66 | 49.66 | 48.69 | 49.23 | 3,411,757 | -0.67(-1.34%) |
Mar 15, 2021 | 50.43 | 50.43 | 49.27 | 49.89 | 3,975,904 | -0.37(-0.74%) |
Mar 12, 2021 | 50.08 | 50.48 | 49.82 | 50.27 | 4,461,737 | +0.88(+1.77%) |
Mar 11, 2021 | 49.07 | 49.61 | 48.63 | 49.39 | 3,015,465 | +0.27(+0.56%) |
Mar 10, 2021 | 48.21 | 49.17 | 48.03 | 49.12 | 4,072,211 | +1.11(+2.32%) |
Mar 09, 2021 | 48.50 | 48.72 | 47.00 | 48.00 | 4,817,276 | -0.75(-1.54%) |
Mar 08, 2021 | 48.19 | 49.55 | 47.91 | 48.75 | 10,935,691 | +1.10(+2.30%) |
Mar 05, 2021 | 47.53 | 47.84 | 45.80 | 47.66 | 5,004,462 | +1.11(+2.39%) |
Mar 04, 2021 | 47.31 | 47.79 | 45.74 | 46.54 | 5,858,583 | -0.65(-1.37%) |
Mar 03, 2021 | 47.35 | 48.32 | 47.14 | 47.19 | 4,405,925 | +0.02(+0.04%) |
Mar 02, 2021 | 47.01 | 47.57 | 46.67 | 47.17 | 4,405,046 | +0.17(+0.37%) |
Mar 01, 2021 | 46.28 | 47.27 | 46.28 | 47.00 | 4,075,459 | +1.60(+3.52%) |
Feb 26, 2021 | 46.28 | 46.40 | 44.96 | 45.40 | 6,360,562 | -0.97(-2.09%) |
Feb 25, 2021 | 48.21 | 48.31 | 46.26 | 46.37 | 5,498,874 | -1.31(-2.74%) |
Feb 24, 2021 | 46.51 | 47.83 | 46.51 | 47.68 | 5,420,013 | +1.34(+2.90%) |
Feb 23, 2021 | 46.30 | 46.45 | 45.68 | 46.33 | 4,673,839 | +0.45(+0.98%) |
Feb 22, 2021 | 45.03 | 46.20 | 45.00 | 45.89 | 2,829,479 | +0.79(+1.76%) |
Feb 19, 2021 | 44.14 | 45.15 | 44.06 | 45.09 | 2,145,489 | +1.27(+2.90%) |
Feb 18, 2021 | 43.87 | 44.25 | 43.51 | 43.82 | 1,989,441 | -0.47(-1.07%) |
Feb 17, 2021 | 44.29 | 44.68 | 44.03 | 44.30 | 3,026,086 | -0.05(-0.10%) |
Feb 16, 2021 | 43.88 | 44.54 | 43.75 | 44.34 | 2,153,271 | +1.00(+2.32%) |
Feb 12, 2021 | 43.03 | 43.58 | 42.81 | 43.34 | 1,858,189 | +0.35(+0.81%) |
Feb 11, 2021 | 43.31 | 43.56 | 42.42 | 42.99 | 1,539,693 | -0.28(-0.65%) |
Feb 10, 2021 | 43.44 | 43.78 | 43.03 | 43.28 | 1,643,310 | +0.03(+0.06%) |
Feb 09, 2021 | 42.81 | 43.31 | 42.50 | 43.25 | 4,258,944 | +0.41(+0.96%) |
Feb 08, 2021 | 42.39 | 42.86 | 42.18 | 42.84 | 3,079,564 | +0.80(+1.91%) |
Feb 05, 2021 | 42.45 | 42.58 | 41.75 | 42.03 | 2,453,818 | -0.06(-0.15%) |
Feb 04, 2021 | 41.10 | 42.25 | 41.10 | 42.10 | 3,219,167 | +1.21(+2.97%) |
Feb 03, 2021 | 40.63 | 40.94 | 40.34 | 40.88 | 3,322,034 | +0.33(+0.81%) |
Feb 02, 2021 | 40.19 | 40.86 | 40.03 | 40.55 | 2,827,964 | +0.85(+2.14%) |