Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.16 | 51.42 | 50.22 | 50.29 | 3,186,438 | -1.39(-2.69%) |
Apr 29, 2021 | 52.46 | 52.52 | 51.19 | 51.67 | 3,553,086 | -0.66(-1.27%) |
Apr 28, 2021 | 51.51 | 52.60 | 51.44 | 52.34 | 1,973,450 | +0.79(+1.54%) |
Apr 27, 2021 | 51.63 | 51.81 | 51.36 | 51.54 | 2,957,487 | -0.76(-1.45%) |
Apr 26, 2021 | 52.02 | 52.47 | 51.87 | 52.30 | 3,115,138 | +0.69(+1.34%) |
Apr 23, 2021 | 50.89 | 51.80 | 50.59 | 51.61 | 2,465,142 | +1.45(+2.89%) |
Apr 22, 2021 | 50.53 | 50.54 | 49.94 | 50.16 | 3,862,352 | -0.94(-1.84%) |
Apr 21, 2021 | 49.69 | 51.18 | 49.52 | 51.10 | 4,269,671 | +1.02(+2.04%) |
Apr 20, 2021 | 51.14 | 51.18 | 49.82 | 50.08 | 2,305,046 | -1.15(-2.24%) |
Apr 19, 2021 | 51.36 | 51.81 | 51.00 | 51.23 | 2,088,801 | +0.26(+0.50%) |
Apr 16, 2021 | 51.49 | 51.50 | 50.68 | 50.97 | 2,181,542 | -0.22(-0.43%) |
Apr 15, 2021 | 50.94 | 51.34 | 50.68 | 51.19 | 3,465,032 | +0.94(+1.87%) |
Apr 14, 2021 | 49.17 | 50.47 | 49.12 | 50.25 | 3,568,221 | +1.69(+3.47%) |
Apr 13, 2021 | 48.72 | 48.74 | 48.21 | 48.56 | 1,970,221 | +0.17(+0.36%) |
Apr 12, 2021 | 48.60 | 48.62 | 48.14 | 48.39 | 2,076,540 | -0.49(-1.00%) |
Apr 09, 2021 | 48.82 | 49.04 | 48.48 | 48.88 | 2,524,176 | -0.35(-0.70%) |
Apr 08, 2021 | 49.19 | 49.24 | 48.81 | 49.23 | 1,674,123 | +0.06(+0.11%) |
Apr 07, 2021 | 48.91 | 49.47 | 48.77 | 49.17 | 3,078,150 | +0.88(+1.83%) |
Apr 06, 2021 | 49.12 | 49.14 | 48.18 | 48.29 | 2,184,054 | -0.88(-1.79%) |
Apr 05, 2021 | 48.61 | 49.47 | 48.58 | 49.17 | 1,978,226 | +1.11(+2.30%) |
Apr 01, 2021 | 48.22 | 48.22 | 47.35 | 48.06 | 3,002,967 | +0.10(+0.22%) |
Mar 31, 2021 | 48.09 | 48.34 | 47.94 | 47.96 | 2,805,880 | -0.21(-0.44%) |
Mar 30, 2021 | 48.00 | 48.42 | 47.62 | 48.17 | 5,466,630 | -0.08(-0.17%) |
Mar 29, 2021 | 48.35 | 48.43 | 47.80 | 48.25 | 2,602,597 | -0.34(-0.70%) |
Mar 26, 2021 | 47.79 | 48.65 | 47.69 | 48.59 | 3,192,226 | +1.83(+3.92%) |
Mar 25, 2021 | 46.59 | 46.82 | 45.84 | 46.76 | 3,877,972 | -0.22(-0.47%) |
Mar 24, 2021 | 46.89 | 47.45 | 46.87 | 46.98 | 3,363,802 | +0.31(+0.67%) |
Mar 23, 2021 | 47.37 | 47.68 | 46.54 | 46.67 | 3,718,013 | -1.13(-2.37%) |
Mar 22, 2021 | 47.87 | 47.94 | 47.32 | 47.80 | 2,820,199 | +0.23(+0.49%) |
Mar 19, 2021 | 48.02 | 48.11 | 47.42 | 47.57 | 2,947,405 | -0.73(-1.52%) |
Mar 18, 2021 | 49.44 | 49.50 | 48.25 | 48.30 | 2,736,481 | -1.15(-2.32%) |
Mar 17, 2021 | 49.00 | 49.66 | 48.68 | 49.45 | 2,751,367 | -0.21(-0.42%) |
Mar 16, 2021 | 50.29 | 50.31 | 49.56 | 49.66 | 3,313,907 | -0.83(-1.64%) |
Mar 15, 2021 | 50.47 | 50.81 | 49.96 | 50.49 | 3,605,735 | -1.06(-2.05%) |
Mar 12, 2021 | 50.65 | 51.59 | 50.39 | 51.54 | 3,390,311 | +0.33(+0.65%) |
Mar 11, 2021 | 51.14 | 51.27 | 50.82 | 51.21 | 3,003,582 | +0.78(+1.55%) |
Mar 10, 2021 | 51.02 | 51.32 | 50.14 | 50.43 | 4,889,034 | -1.84(-3.52%) |
Mar 09, 2021 | 51.85 | 52.75 | 50.76 | 52.27 | 7,248,518 | -0.11(-0.21%) |
Mar 08, 2021 | 52.31 | 52.79 | 52.03 | 52.38 | 4,267,392 | -0.40(-0.76%) |
Mar 05, 2021 | 52.21 | 52.99 | 51.35 | 52.78 | 6,251,045 | +0.26(+0.49%) |
Mar 04, 2021 | 53.23 | 53.61 | 51.82 | 52.52 | 8,529,309 | -2.06(-3.77%) |
Mar 03, 2021 | 53.76 | 55.14 | 53.59 | 54.58 | 5,595,666 | +0.61(+1.12%) |
Mar 02, 2021 | 53.24 | 54.33 | 53.22 | 53.98 | 4,741,910 | +0.90(+1.70%) |
Mar 01, 2021 | 51.90 | 53.28 | 51.89 | 53.07 | 3,508,768 | +1.92(+3.75%) |
Feb 26, 2021 | 52.06 | 52.23 | 50.86 | 51.15 | 5,130,133 | -1.44(-2.73%) |
Feb 25, 2021 | 54.00 | 54.24 | 52.33 | 52.59 | 4,030,237 | -1.15(-2.13%) |
Feb 24, 2021 | 52.79 | 53.88 | 52.57 | 53.74 | 3,913,959 | +0.73(+1.39%) |
Feb 23, 2021 | 52.46 | 53.03 | 51.24 | 53.00 | 4,983,732 | +0.74(+1.42%) |
Feb 22, 2021 | 51.58 | 52.74 | 51.36 | 52.26 | 4,251,020 | +0.97(+1.89%) |
Feb 19, 2021 | 51.48 | 51.70 | 50.97 | 51.29 | 4,333,999 | +0.21(+0.41%) |
Feb 18, 2021 | 51.42 | 51.42 | 50.47 | 51.08 | 3,130,432 | +0.16(+0.30%) |
Feb 17, 2021 | 51.30 | 51.30 | 50.47 | 50.93 | 2,911,203 | +0.06(+0.12%) |
Feb 16, 2021 | 50.00 | 51.35 | 49.78 | 50.86 | 6,207,994 | +3.44(+7.25%) |
Feb 12, 2021 | 46.75 | 47.57 | 46.65 | 47.43 | 2,573,747 | +0.44(+0.95%) |
Feb 11, 2021 | 46.98 | 47.21 | 46.56 | 46.98 | 3,807,395 | -0.06(-0.13%) |
Feb 10, 2021 | 47.62 | 47.70 | 46.51 | 47.04 | 3,547,541 | +0.09(+0.19%) |
Feb 09, 2021 | 46.62 | 47.11 | 46.23 | 46.96 | 4,186,955 | +0.02(+0.04%) |
Feb 08, 2021 | 46.40 | 46.95 | 46.37 | 46.94 | 2,872,023 | +1.26(+2.76%) |
Feb 05, 2021 | 45.45 | 45.72 | 45.08 | 45.68 | 3,496,610 | +0.53(+1.16%) |
Feb 04, 2021 | 44.97 | 45.22 | 44.75 | 45.15 | 2,402,379 | -0.03(-0.07%) |
Feb 03, 2021 | 45.13 | 45.35 | 44.79 | 45.18 | 3,869,019 | -0.04(-0.09%) |
Feb 02, 2021 | 45.26 | 45.43 | 44.82 | 45.22 | 3,847,546 | -0.83(-1.80%) |