Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.75 | 52.60 | 51.74 | 52.00 | 1,821,911 | +0.36(+0.70%) |
Apr 29, 2021 | 51.49 | 51.83 | 50.51 | 51.64 | 2,558,616 | +0.37(+0.72%) |
Apr 28, 2021 | 50.71 | 51.49 | 50.71 | 51.27 | 1,116,065 | +0.55(+1.08%) |
Apr 27, 2021 | 51.11 | 51.83 | 50.51 | 50.72 | 1,533,514 | +2.02(+4.16%) |
Apr 26, 2021 | 49.46 | 49.77 | 48.68 | 48.70 | 863,344 | -0.67(-1.35%) |
Apr 23, 2021 | 48.97 | 49.50 | 48.91 | 49.36 | 1,234,412 | +0.50(+1.02%) |
Apr 22, 2021 | 48.59 | 49.13 | 48.36 | 48.86 | 1,115,120 | +0.17(+0.34%) |
Apr 21, 2021 | 48.33 | 48.76 | 48.06 | 48.70 | 908,053 | +0.42(+0.87%) |
Apr 20, 2021 | 48.41 | 48.78 | 48.23 | 48.28 | 678,218 | -0.11(-0.22%) |
Apr 19, 2021 | 48.57 | 48.58 | 48.21 | 48.39 | 964,093 | -0.07(-0.14%) |
Apr 16, 2021 | 48.34 | 48.65 | 48.00 | 48.45 | 883,344 | +0.57(+1.18%) |
Apr 15, 2021 | 47.39 | 47.95 | 47.38 | 47.89 | 759,363 | +0.72(+1.53%) |
Apr 14, 2021 | 47.44 | 47.75 | 47.07 | 47.16 | 868,008 | -0.23(-0.50%) |
Apr 13, 2021 | 46.57 | 47.45 | 46.57 | 47.40 | 954,601 | +0.60(+1.27%) |
Apr 12, 2021 | 46.82 | 46.99 | 46.60 | 46.80 | 732,681 | +0.03(+0.06%) |
Apr 09, 2021 | 46.47 | 46.80 | 46.14 | 46.77 | 805,829 | +0.48(+1.03%) |
Apr 08, 2021 | 46.17 | 46.40 | 45.86 | 46.29 | 771,526 | +0.22(+0.47%) |
Apr 07, 2021 | 46.07 | 46.11 | 45.63 | 46.08 | 678,987 | +0.17(+0.36%) |
Apr 06, 2021 | 45.56 | 45.93 | 45.49 | 45.91 | 540,230 | +0.26(+0.58%) |
Apr 05, 2021 | 45.73 | 46.05 | 45.43 | 45.65 | 812,479 | +0.16(+0.34%) |
Apr 01, 2021 | 44.80 | 45.53 | 44.71 | 45.49 | 1,113,538 | +0.79(+1.77%) |
Mar 31, 2021 | 45.04 | 45.14 | 44.52 | 44.70 | 1,233,326 | -0.29(-0.65%) |
Mar 30, 2021 | 45.19 | 45.41 | 44.85 | 44.99 | 760,782 | -0.23(-0.52%) |
Mar 29, 2021 | 44.90 | 45.43 | 44.85 | 45.23 | 1,039,424 | +0.06(+0.13%) |
Mar 26, 2021 | 44.99 | 45.23 | 44.70 | 45.17 | 1,179,804 | +0.28(+0.63%) |
Mar 25, 2021 | 44.70 | 45.02 | 44.55 | 44.88 | 1,074,413 | +0.02(+0.04%) |
Mar 24, 2021 | 44.67 | 45.27 | 44.67 | 44.86 | 1,023,725 | +0.25(+0.57%) |
Mar 23, 2021 | 44.28 | 44.94 | 44.23 | 44.61 | 999,809 | +0.27(+0.62%) |
Mar 22, 2021 | 43.55 | 44.59 | 43.55 | 44.34 | 1,272,332 | +0.57(+1.30%) |
Mar 19, 2021 | 44.74 | 44.87 | 43.62 | 43.77 | 3,576,943 | -0.93(-2.08%) |
Mar 18, 2021 | 45.35 | 45.35 | 44.61 | 44.70 | 1,481,273 | -0.65(-1.42%) |
Mar 17, 2021 | 45.92 | 45.92 | 45.26 | 45.34 | 1,229,305 | -0.57(-1.24%) |
Mar 16, 2021 | 45.95 | 46.11 | 45.55 | 45.91 | 657,943 | -0.20(-0.42%) |
Mar 15, 2021 | 45.85 | 46.17 | 45.57 | 46.11 | 822,102 | +0.32(+0.70%) |
Mar 12, 2021 | 45.53 | 45.88 | 45.36 | 45.78 | 882,526 | +0.40(+0.88%) |
Mar 11, 2021 | 45.50 | 45.50 | 45.02 | 45.38 | 891,340 | -0.10(-0.22%) |
Mar 10, 2021 | 45.05 | 45.70 | 44.95 | 45.48 | 945,874 | +0.43(+0.95%) |
Mar 09, 2021 | 45.48 | 45.84 | 45.03 | 45.05 | 1,350,897 | -0.27(-0.60%) |
Mar 08, 2021 | 45.10 | 45.99 | 44.93 | 45.32 | 732,806 | +0.30(+0.67%) |
Mar 05, 2021 | 44.33 | 45.12 | 44.01 | 45.02 | 971,495 | +1.09(+2.47%) |
Mar 04, 2021 | 44.54 | 44.76 | 43.81 | 43.94 | 1,117,362 | -0.61(-1.36%) |
Mar 03, 2021 | 45.02 | 45.71 | 44.54 | 44.54 | 962,429 | -0.81(-1.79%) |
Mar 02, 2021 | 45.61 | 45.76 | 44.86 | 45.35 | 1,295,201 | -0.45(-0.98%) |
Mar 01, 2021 | 45.37 | 46.30 | 45.18 | 45.80 | 1,010,069 | +0.92(+2.05%) |
Feb 26, 2021 | 45.76 | 46.05 | 44.88 | 44.88 | 1,142,478 | -0.82(-1.80%) |
Feb 25, 2021 | 46.72 | 46.84 | 45.68 | 45.71 | 1,146,540 | -1.03(-2.20%) |
Feb 24, 2021 | 45.89 | 46.93 | 45.69 | 46.73 | 1,334,571 | +0.84(+1.83%) |
Feb 23, 2021 | 45.21 | 46.06 | 44.82 | 45.89 | 1,365,996 | +0.73(+1.62%) |
Feb 22, 2021 | 44.32 | 45.33 | 44.09 | 45.16 | 1,636,213 | +0.58(+1.29%) |
Feb 19, 2021 | 43.58 | 44.59 | 43.29 | 44.58 | 1,547,029 | +1.24(+2.87%) |
Feb 18, 2021 | 43.17 | 43.47 | 42.94 | 43.34 | 1,007,515 | +0.07(+0.16%) |
Feb 17, 2021 | 43.16 | 43.40 | 42.94 | 43.27 | 1,227,560 | -0.22(-0.49%) |
Feb 16, 2021 | 43.72 | 43.89 | 43.09 | 43.49 | 1,910,138 | -0.32(-0.74%) |
Feb 12, 2021 | 44.22 | 44.30 | 43.61 | 43.81 | 849,700 | -0.49(-1.10%) |
Feb 11, 2021 | 44.08 | 44.48 | 43.96 | 44.30 | 833,875 | +0.22(+0.49%) |
Feb 10, 2021 | 44.49 | 44.70 | 43.96 | 44.08 | 573,583 | -0.24(-0.55%) |
Feb 09, 2021 | 44.50 | 44.79 | 44.25 | 44.33 | 742,790 | -0.17(-0.37%) |
Feb 08, 2021 | 43.83 | 44.50 | 43.68 | 44.49 | 1,646,706 | +0.71(+1.63%) |
Feb 05, 2021 | 43.35 | 43.95 | 43.27 | 43.78 | 802,352 | +0.84(+1.96%) |
Feb 04, 2021 | 42.76 | 43.44 | 42.40 | 42.94 | 1,117,559 | +0.27(+0.62%) |
Feb 03, 2021 | 43.33 | 43.48 | 42.48 | 42.67 | 948,900 | -0.94(-2.15%) |
Feb 02, 2021 | 42.35 | 43.61 | 42.26 | 43.61 | 1,258,600 | +1.69(+4.03%) |