Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 48.78 | 48.81 | 48.22 | 48.52 | 4,192,400 | -0.45(-0.91%) |
Apr 29, 2021 | 48.47 | 49.11 | 48.26 | 48.97 | 2,269,284 | +0.73(+1.52%) |
Apr 28, 2021 | 48.59 | 48.65 | 48.03 | 48.23 | 2,098,850 | -0.27(-0.57%) |
Apr 27, 2021 | 48.66 | 48.66 | 48.25 | 48.51 | 2,126,948 | -0.06(-0.12%) |
Apr 26, 2021 | 49.14 | 49.26 | 48.35 | 48.57 | 3,654,790 | -0.77(-1.56%) |
Apr 23, 2021 | 48.94 | 49.62 | 48.80 | 49.34 | 3,053,800 | +0.59(+1.20%) |
Apr 22, 2021 | 48.91 | 49.04 | 48.60 | 48.76 | 2,800,250 | -0.24(-0.49%) |
Apr 21, 2021 | 49.10 | 49.24 | 48.66 | 48.99 | 2,665,274 | +0.29(+0.61%) |
Apr 20, 2021 | 49.02 | 49.12 | 48.48 | 48.70 | 3,343,506 | -0.23(-0.47%) |
Apr 19, 2021 | 49.17 | 49.24 | 48.47 | 48.93 | 3,462,166 | -0.16(-0.32%) |
Apr 16, 2021 | 48.31 | 49.22 | 48.06 | 49.09 | 8,516,600 | +1.11(+2.31%) |
Apr 15, 2021 | 47.66 | 48.10 | 47.50 | 47.98 | 2,614,860 | +0.58(+1.21%) |
Apr 14, 2021 | 47.91 | 48.01 | 47.27 | 47.40 | 3,646,732 | -0.55(-1.14%) |
Apr 13, 2021 | 47.70 | 48.15 | 47.70 | 47.95 | 4,279,892 | +0.23(+0.49%) |
Apr 12, 2021 | 47.55 | 47.87 | 47.30 | 47.71 | 2,734,436 | +0.06(+0.14%) |
Apr 09, 2021 | 47.52 | 47.74 | 47.41 | 47.65 | 2,752,200 | -0.00(-0.01%) |
Apr 08, 2021 | 47.40 | 47.91 | 47.20 | 47.65 | 3,320,388 | +0.53(+1.14%) |
Apr 07, 2021 | 46.90 | 47.28 | 46.71 | 47.12 | 3,219,886 | +0.25(+0.53%) |
Apr 06, 2021 | 46.87 | 47.14 | 46.31 | 46.87 | 3,346,660 | +0.15(+0.31%) |
Apr 05, 2021 | 45.77 | 47.06 | 45.72 | 46.72 | 4,506,444 | +1.04(+2.28%) |
Apr 01, 2021 | 45.85 | 46.09 | 45.55 | 45.68 | 3,622,800 | +0.13(+0.30%) |
Mar 31, 2021 | 45.54 | 45.86 | 45.27 | 45.55 | 4,038,186 | +0.20(+0.44%) |
Mar 30, 2021 | 45.65 | 45.81 | 45.07 | 45.34 | 3,444,894 | -0.62(-1.34%) |
Mar 29, 2021 | 45.88 | 46.18 | 45.34 | 45.96 | 4,273,794 | +0.13(+0.29%) |
Mar 26, 2021 | 44.17 | 45.92 | 44.11 | 45.83 | 4,230,200 | +1.43(+3.22%) |
Mar 25, 2021 | 44.48 | 44.66 | 43.66 | 44.40 | 2,656,252 | +0.04(+0.08%) |
Mar 24, 2021 | 44.77 | 44.77 | 43.92 | 44.36 | 3,741,238 | -0.45(-1.00%) |
Mar 23, 2021 | 44.95 | 45.42 | 44.48 | 44.81 | 4,076,922 | +0.29(+0.64%) |
Mar 22, 2021 | 43.90 | 45.10 | 43.79 | 44.52 | 5,004,654 | +0.56(+1.29%) |
Mar 19, 2021 | 43.88 | 44.31 | 43.67 | 43.96 | 6,279,000 | +0.00(+0.00%) |
Mar 18, 2021 | 44.09 | 44.12 | 43.17 | 43.96 | 5,317,222 | -0.34(-0.77%) |
Mar 17, 2021 | 44.31 | 44.62 | 43.65 | 44.30 | 3,589,706 | -0.40(-0.88%) |
Mar 16, 2021 | 45.02 | 45.30 | 44.62 | 44.70 | 4,415,612 | +0.04(+0.09%) |
Mar 15, 2021 | 44.47 | 44.70 | 43.95 | 44.66 | 3,074,114 | +0.19(+0.42%) |
Mar 12, 2021 | 44.23 | 44.60 | 43.83 | 44.47 | 5,040,400 | -0.20(-0.46%) |
Mar 11, 2021 | 44.53 | 45.03 | 44.40 | 44.67 | 3,186,882 | -0.03(-0.06%) |
Mar 10, 2021 | 44.46 | 45.05 | 44.34 | 44.70 | 4,209,020 | +0.48(+1.09%) |
Mar 09, 2021 | 43.35 | 44.55 | 42.98 | 44.22 | 4,973,898 | +1.65(+3.88%) |
Mar 08, 2021 | 43.10 | 43.35 | 42.51 | 42.57 | 4,603,592 | -0.64(-1.48%) |
Mar 05, 2021 | 42.64 | 43.40 | 41.48 | 43.21 | 6,816,800 | +0.87(+2.05%) |
Mar 04, 2021 | 42.36 | 43.28 | 42.03 | 42.34 | 4,665,998 | +0.04(+0.09%) |
Mar 03, 2021 | 43.42 | 43.66 | 42.24 | 42.30 | 4,184,768 | -1.14(-2.62%) |
Mar 02, 2021 | 43.78 | 44.25 | 43.40 | 43.44 | 4,551,036 | -0.34(-0.77%) |
Mar 01, 2021 | 44.20 | 44.49 | 43.20 | 43.77 | 4,140,762 | -0.09(-0.22%) |
Feb 26, 2021 | 43.73 | 44.81 | 43.11 | 43.87 | 9,419,000 | +1.20(+2.80%) |
Feb 25, 2021 | 43.95 | 44.45 | 42.58 | 42.67 | 6,366,118 | -1.45(-3.28%) |
Feb 24, 2021 | 43.73 | 44.45 | 43.25 | 44.12 | 3,999,940 | -0.04(-0.09%) |
Feb 23, 2021 | 44.69 | 44.77 | 43.22 | 44.16 | 5,440,942 | -0.43(-0.95%) |
Feb 22, 2021 | 44.65 | 44.98 | 44.40 | 44.59 | 4,382,120 | -0.24(-0.54%) |
Feb 19, 2021 | 46.17 | 46.25 | 44.69 | 44.83 | 4,606,400 | -1.50(-3.24%) |
Feb 18, 2021 | 45.73 | 46.48 | 45.50 | 46.33 | 2,621,654 | +0.25(+0.53%) |
Feb 17, 2021 | 46.00 | 46.19 | 45.73 | 46.08 | 2,404,100 | -0.01(-0.02%) |
Feb 16, 2021 | 45.88 | 46.38 | 45.78 | 46.09 | 3,672,310 | +0.23(+0.49%) |
Feb 12, 2021 | 44.95 | 45.92 | 44.73 | 45.87 | 3,215,200 | +0.90(+1.99%) |
Feb 11, 2021 | 45.40 | 45.51 | 44.87 | 44.97 | 2,058,154 | -0.26(-0.56%) |
Feb 10, 2021 | 45.59 | 45.59 | 44.68 | 45.23 | 3,267,704 | -0.03(-0.07%) |
Feb 09, 2021 | 45.23 | 45.38 | 44.86 | 45.26 | 2,069,080 | -0.18(-0.41%) |
Feb 08, 2021 | 45.86 | 46.06 | 45.02 | 45.44 | 3,406,754 | -0.11(-0.24%) |
Feb 05, 2021 | 46.02 | 46.36 | 45.43 | 45.55 | 3,452,200 | -0.19(-0.40%) |
Feb 04, 2021 | 45.13 | 45.80 | 45.10 | 45.73 | 2,404,562 | +0.53(+1.17%) |
Feb 03, 2021 | 45.10 | 45.57 | 44.62 | 45.20 | 2,592,760 | -0.02(-0.03%) |
Feb 02, 2021 | 44.51 | 45.78 | 44.30 | 45.22 | 3,254,966 | +1.09(+2.48%) |