Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.63 | 50.72 | 50.24 | 50.36 | 49,624,604 | -0.91(-1.77%) |
Apr 29, 2021 | 51.56 | 51.57 | 50.84 | 51.27 | 39,246,504 | -0.12(-0.24%) |
Apr 28, 2021 | 51.25 | 51.63 | 51.09 | 51.39 | 40,303,232 | +0.38(+0.75%) |
Apr 27, 2021 | 51.03 | 51.17 | 50.92 | 51.01 | 27,398,766 | -0.03(-0.05%) |
Apr 26, 2021 | 50.89 | 51.08 | 50.78 | 51.04 | 28,729,572 | +0.07(+0.13%) |
Apr 23, 2021 | 50.74 | 51.03 | 50.70 | 50.97 | 29,006,230 | +0.73(+1.45%) |
Apr 22, 2021 | 50.46 | 50.55 | 50.08 | 50.24 | 42,317,128 | -0.18(-0.35%) |
Apr 21, 2021 | 49.88 | 50.44 | 49.77 | 50.42 | 35,805,728 | +0.31(+0.61%) |
Apr 20, 2021 | 50.47 | 50.57 | 49.97 | 50.11 | 29,724,058 | -0.41(-0.81%) |
Apr 19, 2021 | 50.61 | 50.70 | 50.34 | 50.52 | 36,782,860 | -0.19(-0.37%) |
Apr 16, 2021 | 50.71 | 50.78 | 50.47 | 50.71 | 34,331,400 | +0.13(+0.26%) |
Apr 15, 2021 | 50.53 | 50.62 | 50.37 | 50.58 | 45,682,312 | +0.46(+0.91%) |
Apr 14, 2021 | 50.32 | 50.42 | 50.07 | 50.12 | 29,420,606 | +0.25(+0.51%) |
Apr 13, 2021 | 49.67 | 50.05 | 49.60 | 49.87 | 36,117,556 | +0.21(+0.41%) |
Apr 12, 2021 | 49.62 | 49.72 | 49.51 | 49.66 | 32,203,672 | -0.30(-0.60%) |
Apr 09, 2021 | 49.91 | 49.98 | 49.80 | 49.96 | 38,379,620 | -0.43(-0.85%) |
Apr 08, 2021 | 50.49 | 50.64 | 50.37 | 50.39 | 53,990,296 | +0.41(+0.82%) |
Apr 07, 2021 | 50.02 | 50.15 | 49.80 | 49.98 | 51,326,896 | -0.75(-1.47%) |
Apr 06, 2021 | 50.46 | 50.94 | 50.34 | 50.73 | 33,771,748 | +0.28(+0.55%) |
Apr 05, 2021 | 50.56 | 50.62 | 50.34 | 50.45 | 33,109,886 | +0.20(+0.39%) |
Apr 01, 2021 | 50.49 | 50.59 | 50.20 | 50.25 | 47,794,808 | +0.49(+0.97%) |
Mar 31, 2021 | 49.46 | 49.93 | 49.46 | 49.77 | 41,593,848 | +0.25(+0.51%) |
Mar 30, 2021 | 49.34 | 49.62 | 49.19 | 49.51 | 47,603,632 | +0.16(+0.32%) |
Mar 29, 2021 | 49.30 | 49.56 | 49.11 | 49.36 | 54,991,212 | -0.35(-0.69%) |
Mar 26, 2021 | 48.89 | 49.75 | 48.67 | 49.70 | 152,628,336 | +1.26(+2.60%) |
Mar 25, 2021 | 48.11 | 48.58 | 48.06 | 48.44 | 78,975,496 | +0.22(+0.46%) |
Mar 24, 2021 | 49.03 | 49.10 | 48.22 | 48.22 | 48,567,896 | -1.13(-2.29%) |
Mar 23, 2021 | 49.65 | 49.82 | 49.32 | 49.35 | 43,254,264 | -0.96(-1.91%) |
Mar 22, 2021 | 50.14 | 50.46 | 49.96 | 50.31 | 26,645,552 | -0.15(-0.30%) |
Mar 19, 2021 | 49.92 | 50.46 | 49.76 | 50.46 | 64,593,252 | +0.62(+1.24%) |
Mar 18, 2021 | 50.32 | 50.47 | 49.81 | 49.84 | 52,740,152 | -0.93(-1.84%) |
Mar 17, 2021 | 50.06 | 51.00 | 49.93 | 50.77 | 61,125,836 | +0.07(+0.13%) |
Mar 16, 2021 | 50.65 | 50.90 | 50.48 | 50.71 | 44,224,488 | +0.21(+0.43%) |
Mar 15, 2021 | 50.13 | 50.50 | 49.99 | 50.49 | 34,778,616 | +0.12(+0.24%) |
Mar 12, 2021 | 50.23 | 50.37 | 49.99 | 50.37 | 44,544,016 | -0.91(-1.78%) |
Mar 11, 2021 | 50.86 | 51.35 | 50.63 | 51.29 | 61,353,036 | +1.57(+3.15%) |
Mar 10, 2021 | 50.17 | 50.19 | 49.49 | 49.72 | 45,926,884 | -0.22(-0.45%) |
Mar 09, 2021 | 49.59 | 50.22 | 49.52 | 49.94 | 45,495,716 | +1.07(+2.20%) |
Mar 08, 2021 | 49.34 | 49.48 | 48.75 | 48.87 | 58,004,764 | -1.35(-2.69%) |
Mar 05, 2021 | 50.39 | 50.41 | 49.26 | 50.22 | 68,615,424 | +0.54(+1.09%) |
Mar 04, 2021 | 50.66 | 50.90 | 49.42 | 49.68 | 75,553,104 | -1.18(-2.33%) |
Mar 03, 2021 | 51.35 | 51.48 | 50.68 | 50.87 | 46,102,000 | -0.10(-0.20%) |
Mar 02, 2021 | 51.19 | 51.23 | 50.81 | 50.97 | 41,300,608 | -0.50(-0.98%) |
Mar 01, 2021 | 51.15 | 51.62 | 51.04 | 51.47 | 57,256,228 | +1.34(+2.68%) |
Feb 26, 2021 | 50.48 | 50.52 | 49.81 | 50.13 | 73,883,472 | -0.68(-1.34%) |
Feb 25, 2021 | 52.02 | 52.15 | 50.74 | 50.81 | 54,302,040 | -1.18(-2.28%) |
Feb 24, 2021 | 51.46 | 52.01 | 51.15 | 52.00 | 39,260,548 | -0.34(-0.64%) |
Feb 23, 2021 | 51.76 | 52.51 | 51.12 | 52.33 | 43,210,296 | +0.23(+0.45%) |
Feb 22, 2021 | 52.25 | 52.59 | 52.04 | 52.10 | 50,293,728 | -1.58(-2.94%) |
Feb 19, 2021 | 53.65 | 53.94 | 53.50 | 53.68 | 42,668,352 | +0.35(+0.65%) |
Feb 18, 2021 | 53.20 | 53.33 | 52.75 | 53.33 | 49,430,112 | -0.75(-1.38%) |
Feb 17, 2021 | 53.96 | 54.11 | 53.69 | 54.08 | 40,504,216 | +0.02(+0.03%) |
Feb 16, 2021 | 54.24 | 54.38 | 53.91 | 54.06 | 37,460,588 | +0.13(+0.24%) |
Feb 12, 2021 | 53.65 | 54.09 | 53.56 | 53.93 | 30,439,666 | +0.05(+0.09%) |
Feb 11, 2021 | 53.79 | 54.10 | 53.69 | 53.88 | 52,380,056 | +0.57(+1.07%) |
Feb 10, 2021 | 53.60 | 53.68 | 52.99 | 53.31 | 32,721,580 | +0.19(+0.35%) |
Feb 09, 2021 | 52.57 | 53.17 | 52.57 | 53.13 | 29,153,016 | +0.56(+1.06%) |
Feb 08, 2021 | 52.28 | 52.66 | 52.28 | 52.57 | 23,156,674 | +0.09(+0.18%) |
Feb 05, 2021 | 52.26 | 52.49 | 52.06 | 52.47 | 25,982,982 | +0.45(+0.86%) |
Feb 04, 2021 | 51.95 | 52.06 | 51.63 | 52.02 | 43,044,956 | +0.02(+0.04%) |
Feb 03, 2021 | 52.09 | 52.20 | 51.85 | 52.01 | 34,687,064 | +0.26(+0.50%) |
Feb 02, 2021 | 51.83 | 51.86 | 51.59 | 51.74 | 35,554,240 | +0.66(+1.30%) |