Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.76 | 48.39 | 47.61 | 47.95 | 3,183,769 | -0.08(-0.17%) |
Apr 29, 2021 | 48.17 | 48.74 | 47.27 | 48.04 | 3,254,201 | +0.36(+0.76%) |
Apr 28, 2021 | 47.42 | 48.07 | 47.23 | 47.67 | 5,142,272 | +0.47(+1.00%) |
Apr 27, 2021 | 46.48 | 47.45 | 46.35 | 47.20 | 2,999,986 | +0.14(+0.30%) |
Apr 26, 2021 | 47.09 | 47.57 | 46.78 | 47.06 | 2,156,941 | +0.12(+0.25%) |
Apr 23, 2021 | 46.41 | 46.99 | 46.24 | 46.95 | 3,452,399 | +0.74(+1.61%) |
Apr 22, 2021 | 47.14 | 47.16 | 46.20 | 46.20 | 3,236,693 | -0.85(-1.81%) |
Apr 21, 2021 | 46.54 | 47.23 | 46.54 | 47.05 | 1,567,805 | +0.41(+0.89%) |
Apr 20, 2021 | 47.23 | 47.42 | 46.11 | 46.64 | 2,304,901 | -0.64(-1.35%) |
Apr 19, 2021 | 47.61 | 47.68 | 46.84 | 47.28 | 2,178,048 | -0.16(-0.33%) |
Apr 16, 2021 | 47.23 | 47.61 | 46.95 | 47.43 | 3,532,710 | +0.58(+1.24%) |
Apr 15, 2021 | 46.30 | 47.13 | 46.01 | 46.85 | 3,524,978 | +0.84(+1.83%) |
Apr 14, 2021 | 45.52 | 46.13 | 45.47 | 46.01 | 2,940,513 | +0.31(+0.67%) |
Apr 13, 2021 | 45.97 | 46.12 | 45.18 | 45.70 | 2,205,292 | -0.55(-1.18%) |
Apr 12, 2021 | 45.51 | 46.29 | 45.51 | 46.25 | 3,255,154 | +0.83(+1.82%) |
Apr 09, 2021 | 45.55 | 45.74 | 44.89 | 45.42 | 1,947,780 | +0.26(+0.59%) |
Apr 08, 2021 | 44.79 | 45.35 | 44.61 | 45.16 | 2,310,683 | -0.26(-0.58%) |
Apr 07, 2021 | 45.95 | 46.10 | 45.27 | 45.42 | 2,607,409 | -0.22(-0.47%) |
Apr 06, 2021 | 45.00 | 45.78 | 45.00 | 45.64 | 2,942,303 | +0.41(+0.91%) |
Apr 05, 2021 | 45.43 | 45.54 | 44.90 | 45.23 | 3,324,896 | +0.34(+0.76%) |
Apr 01, 2021 | 44.65 | 44.89 | 44.09 | 44.89 | 3,079,268 | +0.18(+0.41%) |
Mar 31, 2021 | 45.32 | 45.70 | 44.68 | 44.70 | 3,989,260 | -0.77(-1.69%) |
Mar 30, 2021 | 45.02 | 45.51 | 44.73 | 45.47 | 3,068,709 | +0.39(+0.86%) |
Mar 29, 2021 | 45.47 | 45.89 | 44.83 | 45.08 | 2,589,574 | -0.48(-1.05%) |
Mar 26, 2021 | 45.39 | 45.61 | 44.75 | 45.56 | 2,705,895 | +0.64(+1.42%) |
Mar 25, 2021 | 43.39 | 45.07 | 43.28 | 44.93 | 3,427,522 | +1.77(+4.10%) |
Mar 24, 2021 | 42.93 | 44.13 | 42.93 | 43.16 | 3,692,082 | +0.55(+1.28%) |
Mar 23, 2021 | 43.25 | 43.63 | 42.36 | 42.61 | 3,215,139 | -0.90(-2.07%) |
Mar 22, 2021 | 43.79 | 43.79 | 42.77 | 43.51 | 5,110,311 | -0.79(-1.77%) |
Mar 19, 2021 | 44.46 | 45.03 | 44.01 | 44.30 | 12,340,417 | -0.28(-0.63%) |
Mar 18, 2021 | 45.17 | 45.53 | 44.41 | 44.58 | 2,630,506 | -0.20(-0.44%) |
Mar 17, 2021 | 43.77 | 44.92 | 43.73 | 44.78 | 3,087,962 | +0.92(+2.09%) |
Mar 16, 2021 | 44.03 | 44.11 | 43.17 | 43.86 | 3,138,253 | -0.33(-0.75%) |
Mar 15, 2021 | 44.65 | 44.75 | 43.58 | 44.19 | 4,388,182 | -0.47(-1.06%) |
Mar 12, 2021 | 44.65 | 44.95 | 44.47 | 44.66 | 4,266,514 | +0.09(+0.20%) |
Mar 11, 2021 | 45.18 | 45.36 | 44.35 | 44.57 | 5,161,839 | -0.59(-1.30%) |
Mar 10, 2021 | 44.94 | 45.73 | 44.48 | 45.16 | 5,028,275 | -0.14(-0.31%) |
Mar 09, 2021 | 45.42 | 46.22 | 45.13 | 45.30 | 4,075,204 | -0.75(-1.63%) |
Mar 08, 2021 | 44.61 | 47.11 | 44.61 | 46.05 | 6,558,381 | +1.28(+2.86%) |
Mar 05, 2021 | 43.54 | 44.92 | 43.22 | 44.77 | 3,813,435 | +1.74(+4.03%) |
Mar 04, 2021 | 43.89 | 44.51 | 42.38 | 43.03 | 3,819,223 | -0.97(-2.20%) |
Mar 03, 2021 | 43.41 | 44.43 | 43.17 | 44.00 | 4,758,345 | +0.79(+1.82%) |
Mar 02, 2021 | 42.94 | 43.53 | 42.66 | 43.22 | 5,153,459 | +0.42(+0.99%) |
Mar 01, 2021 | 41.59 | 42.93 | 41.47 | 42.79 | 5,236,130 | +1.74(+4.25%) |
Feb 26, 2021 | 41.41 | 41.73 | 40.73 | 41.05 | 3,941,763 | -0.63(-1.51%) |
Feb 25, 2021 | 42.03 | 42.56 | 41.36 | 41.68 | 2,541,982 | -0.32(-0.77%) |
Feb 24, 2021 | 41.53 | 42.22 | 41.34 | 42.00 | 2,965,600 | +0.52(+1.26%) |
Feb 23, 2021 | 40.92 | 41.70 | 40.54 | 41.48 | 4,128,379 | +0.64(+1.56%) |
Feb 22, 2021 | 40.45 | 41.09 | 40.10 | 40.84 | 3,902,082 | +0.37(+0.92%) |
Feb 19, 2021 | 39.66 | 40.62 | 39.55 | 40.47 | 3,453,367 | +0.92(+2.32%) |
Feb 18, 2021 | 39.83 | 40.25 | 39.50 | 39.55 | 2,717,348 | -0.55(-1.36%) |
Feb 17, 2021 | 39.95 | 40.46 | 39.78 | 40.10 | 2,799,884 | -0.15(-0.36%) |
Feb 16, 2021 | 40.40 | 40.55 | 39.82 | 40.25 | 4,284,727 | +0.01(+0.02%) |
Feb 12, 2021 | 39.32 | 40.60 | 39.27 | 40.24 | 4,345,901 | +0.83(+2.10%) |
Feb 11, 2021 | 39.72 | 39.72 | 38.90 | 39.41 | 3,468,478 | -0.19(-0.48%) |
Feb 10, 2021 | 39.47 | 39.73 | 39.01 | 39.60 | 2,970,561 | +0.25(+0.62%) |
Feb 09, 2021 | 39.12 | 39.43 | 39.01 | 39.35 | 3,089,789 | +0.21(+0.54%) |
Feb 08, 2021 | 38.78 | 39.15 | 38.45 | 39.14 | 3,663,552 | +0.66(+1.72%) |
Feb 05, 2021 | 38.45 | 38.86 | 38.09 | 38.48 | 5,988,096 | +0.23(+0.60%) |
Feb 04, 2021 | 39.48 | 40.10 | 38.03 | 38.25 | 7,782,757 | -3.17(-7.65%) |
Feb 03, 2021 | 40.99 | 41.71 | 40.70 | 41.42 | 4,081,854 | +0.24(+0.58%) |
Feb 02, 2021 | 41.12 | 41.66 | 40.74 | 41.18 | 3,923,813 | +0.44(+1.08%) |