Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 48.82 | 49.38 | 48.30 | 48.38 | 5,615,777 | -0.55(-1.12%) |
Apr 29, 2021 | 48.10 | 49.12 | 47.91 | 48.93 | 2,966,578 | +1.10(+2.29%) |
Apr 28, 2021 | 47.92 | 48.05 | 47.54 | 47.83 | 2,090,258 | -0.21(-0.43%) |
Apr 27, 2021 | 47.82 | 48.10 | 47.64 | 48.04 | 2,702,757 | -0.01(-0.02%) |
Apr 26, 2021 | 48.28 | 48.46 | 47.84 | 48.05 | 2,391,070 | -0.24(-0.50%) |
Apr 23, 2021 | 47.92 | 48.58 | 47.70 | 48.29 | 2,412,072 | +0.66(+1.38%) |
Apr 22, 2021 | 47.86 | 48.23 | 47.58 | 47.63 | 3,674,053 | -0.29(-0.60%) |
Apr 21, 2021 | 47.24 | 47.97 | 47.15 | 47.92 | 2,657,048 | +0.86(+1.82%) |
Apr 20, 2021 | 47.23 | 47.23 | 46.70 | 47.06 | 3,032,974 | +0.30(+0.65%) |
Apr 19, 2021 | 46.58 | 46.83 | 46.02 | 46.76 | 2,934,701 | +0.24(+0.51%) |
Apr 16, 2021 | 46.27 | 46.63 | 45.95 | 46.52 | 4,151,359 | +0.14(+0.30%) |
Apr 15, 2021 | 46.32 | 46.43 | 45.84 | 46.38 | 3,858,275 | +0.30(+0.66%) |
Apr 14, 2021 | 46.01 | 46.89 | 45.69 | 46.08 | 4,682,753 | +0.07(+0.16%) |
Apr 13, 2021 | 45.20 | 46.03 | 44.70 | 46.00 | 8,221,543 | -0.67(-1.44%) |
Apr 12, 2021 | 46.02 | 46.80 | 45.87 | 46.67 | 6,226,345 | +0.60(+1.30%) |
Apr 09, 2021 | 46.13 | 46.23 | 45.31 | 46.08 | 4,745,218 | -0.15(-0.32%) |
Apr 08, 2021 | 46.06 | 46.36 | 45.86 | 46.22 | 3,824,038 | +0.27(+0.58%) |
Apr 07, 2021 | 47.09 | 47.13 | 45.91 | 45.96 | 3,799,916 | -1.23(-2.61%) |
Apr 06, 2021 | 47.15 | 47.56 | 47.02 | 47.19 | 3,142,751 | -0.16(-0.33%) |
Apr 05, 2021 | 47.32 | 47.44 | 46.85 | 47.35 | 3,345,774 | +0.30(+0.65%) |
Apr 01, 2021 | 46.36 | 47.09 | 46.25 | 47.04 | 3,194,841 | +0.76(+1.65%) |
Mar 31, 2021 | 46.73 | 46.90 | 46.22 | 46.28 | 3,532,511 | -0.31(-0.67%) |
Mar 30, 2021 | 46.36 | 46.72 | 46.04 | 46.59 | 2,670,194 | -0.06(-0.12%) |
Mar 29, 2021 | 46.58 | 47.03 | 46.36 | 46.65 | 3,217,947 | +0.11(+0.24%) |
Mar 26, 2021 | 45.32 | 46.58 | 45.28 | 46.54 | 2,957,993 | +1.23(+2.72%) |
Mar 25, 2021 | 44.56 | 45.48 | 44.14 | 45.30 | 3,522,721 | +0.91(+2.05%) |
Mar 24, 2021 | 43.90 | 44.76 | 43.90 | 44.39 | 2,880,726 | +0.49(+1.11%) |
Mar 23, 2021 | 44.09 | 44.52 | 43.75 | 43.90 | 3,173,563 | -0.26(-0.58%) |
Mar 22, 2021 | 43.74 | 44.27 | 43.47 | 44.16 | 3,194,429 | +0.32(+0.73%) |
Mar 19, 2021 | 43.74 | 44.13 | 43.20 | 43.84 | 17,039,262 | +0.12(+0.27%) |
Mar 18, 2021 | 44.20 | 44.50 | 43.63 | 43.72 | 3,339,464 | -0.84(-1.88%) |
Mar 17, 2021 | 44.00 | 44.69 | 43.82 | 44.56 | 3,146,023 | +0.64(+1.45%) |
Mar 16, 2021 | 44.21 | 44.67 | 43.91 | 43.92 | 3,964,048 | -0.38(-0.85%) |
Mar 15, 2021 | 43.79 | 44.49 | 43.66 | 44.30 | 4,490,651 | +0.90(+2.08%) |
Mar 12, 2021 | 42.85 | 43.46 | 42.63 | 43.40 | 3,522,408 | +0.72(+1.68%) |
Mar 11, 2021 | 42.62 | 43.07 | 42.39 | 42.68 | 2,557,181 | +0.20(+0.48%) |
Mar 10, 2021 | 42.34 | 42.78 | 42.02 | 42.48 | 2,851,570 | +0.42(+1.01%) |
Mar 09, 2021 | 41.77 | 42.32 | 41.62 | 42.05 | 3,875,988 | +0.95(+2.31%) |
Mar 08, 2021 | 41.48 | 41.92 | 41.04 | 41.11 | 3,576,622 | -0.48(-1.15%) |
Mar 05, 2021 | 40.99 | 41.72 | 40.14 | 41.58 | 4,538,574 | +0.93(+2.29%) |
Mar 04, 2021 | 42.48 | 42.53 | 39.92 | 40.66 | 6,557,107 | -2.10(-4.91%) |
Mar 03, 2021 | 43.45 | 43.86 | 42.74 | 42.75 | 4,075,896 | -0.95(-2.17%) |
Mar 02, 2021 | 44.63 | 44.63 | 43.51 | 43.70 | 4,074,928 | -0.91(-2.04%) |
Mar 01, 2021 | 42.74 | 44.91 | 42.74 | 44.61 | 5,681,691 | +1.93(+4.53%) |
Feb 26, 2021 | 42.70 | 43.19 | 42.35 | 42.68 | 4,878,092 | +0.08(+0.19%) |
Feb 25, 2021 | 43.08 | 43.53 | 42.47 | 42.60 | 2,898,062 | -0.57(-1.32%) |
Feb 24, 2021 | 42.76 | 43.35 | 42.30 | 43.17 | 3,664,273 | +0.09(+0.21%) |
Feb 23, 2021 | 42.61 | 43.18 | 42.08 | 43.08 | 3,481,419 | +0.44(+1.04%) |
Feb 22, 2021 | 43.31 | 43.40 | 42.59 | 42.63 | 3,083,916 | -0.84(-1.93%) |
Feb 19, 2021 | 43.48 | 44.13 | 43.38 | 43.47 | 2,332,084 | -0.06(-0.13%) |
Feb 18, 2021 | 42.88 | 43.82 | 42.71 | 43.53 | 2,699,792 | +0.31(+0.72%) |
Feb 17, 2021 | 42.78 | 43.30 | 42.65 | 43.21 | 2,029,432 | +0.29(+0.69%) |
Feb 16, 2021 | 43.72 | 43.84 | 42.86 | 42.92 | 2,686,373 | -0.70(-1.60%) |
Feb 12, 2021 | 43.32 | 43.66 | 43.21 | 43.62 | 2,700,719 | +0.29(+0.68%) |
Feb 11, 2021 | 44.02 | 44.13 | 43.03 | 43.32 | 1,663,567 | -0.54(-1.24%) |
Feb 10, 2021 | 43.86 | 44.04 | 43.32 | 43.87 | 2,369,291 | +0.32(+0.74%) |
Feb 09, 2021 | 43.64 | 43.66 | 42.90 | 43.55 | 2,631,279 | -0.15(-0.34%) |
Feb 08, 2021 | 43.73 | 44.17 | 43.55 | 43.69 | 2,553,125 | +0.16(+0.36%) |
Feb 05, 2021 | 43.62 | 43.83 | 43.20 | 43.54 | 2,676,926 | +0.17(+0.38%) |
Feb 04, 2021 | 42.91 | 43.42 | 42.23 | 43.37 | 4,587,695 | +0.11(+0.26%) |
Feb 03, 2021 | 42.66 | 43.47 | 42.43 | 43.26 | 3,642,188 | +0.49(+1.14%) |
Feb 02, 2021 | 42.87 | 43.19 | 42.19 | 42.77 | 3,911,966 | +0.30(+0.72%) |