Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.30 | 52.92 | 51.63 | 52.64 | 1,972,490 | -0.10(-0.19%) |
Apr 29, 2021 | 53.22 | 53.46 | 51.96 | 52.73 | 901,544 | +0.21(+0.39%) |
Apr 28, 2021 | 52.12 | 53.15 | 51.29 | 52.53 | 1,114,058 | +0.12(+0.24%) |
Apr 27, 2021 | 51.11 | 52.69 | 51.11 | 52.40 | 915,971 | +1.45(+2.84%) |
Apr 26, 2021 | 52.86 | 53.41 | 50.78 | 50.96 | 1,693,564 | -1.75(-3.32%) |
Apr 23, 2021 | 51.68 | 53.02 | 51.39 | 52.71 | 866,067 | +1.23(+2.39%) |
Apr 22, 2021 | 51.90 | 52.47 | 51.20 | 51.48 | 834,062 | -0.09(-0.17%) |
Apr 21, 2021 | 50.75 | 51.80 | 50.26 | 51.56 | 825,435 | +0.95(+1.89%) |
Apr 20, 2021 | 51.30 | 51.70 | 49.32 | 50.61 | 1,214,759 | -1.20(-2.31%) |
Apr 19, 2021 | 52.43 | 52.51 | 51.56 | 51.81 | 953,136 | -0.62(-1.19%) |
Apr 16, 2021 | 52.83 | 53.07 | 52.30 | 52.43 | 1,183,964 | +0.00(+0.00%) |
Apr 15, 2021 | 52.60 | 53.00 | 51.83 | 52.43 | 945,061 | +0.29(+0.56%) |
Apr 14, 2021 | 51.84 | 53.01 | 51.67 | 52.14 | 1,625,387 | +0.33(+0.64%) |
Apr 13, 2021 | 52.75 | 53.13 | 51.03 | 51.81 | 1,695,657 | -1.32(-2.48%) |
Apr 12, 2021 | 51.76 | 53.26 | 51.66 | 53.12 | 1,801,563 | +1.23(+2.37%) |
Apr 09, 2021 | 50.77 | 51.90 | 50.26 | 51.90 | 1,690,278 | +1.33(+2.62%) |
Apr 08, 2021 | 50.31 | 50.80 | 49.44 | 50.57 | 1,320,869 | +0.67(+1.34%) |
Apr 07, 2021 | 50.00 | 50.42 | 49.29 | 49.90 | 1,081,900 | -0.09(-0.18%) |
Apr 06, 2021 | 49.70 | 50.82 | 49.44 | 49.99 | 1,953,581 | +0.65(+1.32%) |
Apr 05, 2021 | 50.92 | 51.17 | 49.14 | 49.34 | 2,365,713 | -1.13(-2.24%) |
Apr 01, 2021 | 50.61 | 50.93 | 50.13 | 50.47 | 1,660,706 | +0.44(+0.89%) |
Mar 31, 2021 | 50.71 | 51.34 | 50.01 | 50.03 | 1,734,563 | -0.94(-1.85%) |
Mar 30, 2021 | 50.14 | 51.11 | 49.57 | 50.97 | 1,520,236 | +1.21(+2.43%) |
Mar 29, 2021 | 51.14 | 51.99 | 49.64 | 49.76 | 1,835,355 | -1.44(-2.81%) |
Mar 26, 2021 | 50.97 | 51.42 | 49.88 | 51.20 | 1,174,638 | +1.26(+2.53%) |
Mar 25, 2021 | 47.23 | 50.01 | 46.97 | 49.94 | 1,484,911 | +2.26(+4.74%) |
Mar 24, 2021 | 50.09 | 50.77 | 47.56 | 47.68 | 2,232,220 | -1.76(-3.56%) |
Mar 23, 2021 | 50.99 | 51.50 | 48.89 | 49.44 | 1,898,156 | -2.19(-4.24%) |
Mar 22, 2021 | 51.49 | 52.02 | 50.21 | 51.63 | 1,790,198 | -0.44(-0.84%) |
Mar 19, 2021 | 50.19 | 52.45 | 49.83 | 52.06 | 2,324,202 | +1.70(+3.37%) |
Mar 18, 2021 | 52.03 | 52.78 | 50.27 | 50.37 | 1,776,616 | -1.23(-2.38%) |
Mar 17, 2021 | 51.42 | 51.74 | 50.77 | 51.59 | 1,023,679 | +0.21(+0.42%) |
Mar 16, 2021 | 52.36 | 52.46 | 50.38 | 51.38 | 1,498,338 | -1.15(-2.18%) |
Mar 15, 2021 | 51.01 | 52.72 | 50.92 | 52.53 | 1,223,589 | +1.42(+2.78%) |
Mar 12, 2021 | 50.19 | 51.78 | 49.93 | 51.10 | 1,105,376 | +0.92(+1.83%) |
Mar 11, 2021 | 50.41 | 51.22 | 49.93 | 50.19 | 1,401,326 | -0.21(-0.42%) |
Mar 10, 2021 | 49.88 | 51.02 | 49.16 | 50.40 | 2,239,586 | +0.78(+1.58%) |
Mar 09, 2021 | 50.89 | 50.89 | 48.94 | 49.62 | 2,010,348 | -0.97(-1.92%) |
Mar 08, 2021 | 47.14 | 50.72 | 47.13 | 50.59 | 4,065,846 | +4.24(+9.15%) |
Mar 05, 2021 | 45.78 | 46.39 | 44.21 | 46.35 | 2,668,037 | +1.26(+2.80%) |
Mar 04, 2021 | 45.49 | 46.23 | 43.33 | 45.08 | 2,215,121 | -0.58(-1.27%) |
Mar 03, 2021 | 45.06 | 46.36 | 44.89 | 45.66 | 2,252,308 | +1.01(+2.27%) |
Mar 02, 2021 | 45.35 | 45.94 | 44.46 | 44.65 | 3,119,279 | -1.29(-2.81%) |
Mar 01, 2021 | 43.77 | 46.62 | 43.77 | 45.94 | 4,178,066 | +3.17(+7.40%) |
Feb 26, 2021 | 44.08 | 44.69 | 42.17 | 42.77 | 6,515,885 | -4.13(-8.80%) |
Feb 25, 2021 | 48.36 | 48.60 | 46.35 | 46.90 | 2,865,589 | -1.80(-3.69%) |
Feb 24, 2021 | 47.26 | 48.71 | 46.83 | 48.69 | 1,966,751 | +1.62(+3.44%) |
Feb 23, 2021 | 47.71 | 47.84 | 45.30 | 47.07 | 1,979,131 | -0.93(-1.95%) |
Feb 22, 2021 | 47.87 | 48.47 | 46.95 | 48.01 | 2,602,880 | +1.89(+4.09%) |
Feb 19, 2021 | 46.23 | 46.67 | 45.56 | 46.12 | 1,309,675 | +0.06(+0.14%) |
Feb 18, 2021 | 45.45 | 46.44 | 44.80 | 46.06 | 1,769,699 | +1.10(+2.45%) |
Feb 17, 2021 | 46.25 | 46.26 | 44.47 | 44.96 | 1,549,123 | -1.20(-2.60%) |
Feb 16, 2021 | 46.51 | 46.81 | 45.07 | 46.16 | 1,446,769 | -0.20(-0.44%) |
Feb 12, 2021 | 46.08 | 47.07 | 45.74 | 46.36 | 1,367,131 | +0.08(+0.17%) |
Feb 11, 2021 | 45.49 | 47.00 | 45.49 | 46.28 | 1,479,249 | +0.82(+1.80%) |
Feb 10, 2021 | 45.66 | 46.11 | 44.66 | 45.47 | 1,327,778 | +0.00(+0.00%) |
Feb 09, 2021 | 44.68 | 45.68 | 44.34 | 45.47 | 1,745,989 | +0.64(+1.43%) |
Feb 08, 2021 | 43.54 | 45.79 | 43.33 | 44.82 | 1,878,412 | +1.26(+2.90%) |
Feb 05, 2021 | 44.37 | 44.72 | 43.12 | 43.56 | 2,308,573 | +0.90(+2.11%) |
Feb 04, 2021 | 41.28 | 42.68 | 41.03 | 42.66 | 2,589,519 | +2.01(+4.94%) |
Feb 03, 2021 | 40.48 | 40.76 | 39.64 | 40.65 | 2,050,319 | +0.28(+0.68%) |
Feb 02, 2021 | 40.38 | 41.04 | 39.85 | 40.38 | 2,098,265 | +0.64(+1.61%) |