Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.22 | 50.47 | 49.96 | 50.12 | 2,153,402 | -0.31(-0.61%) |
Apr 29, 2021 | 50.39 | 51.26 | 50.11 | 50.43 | 1,800,525 | +0.49(+0.98%) |
Apr 28, 2021 | 50.30 | 50.68 | 49.81 | 49.94 | 2,045,491 | -0.35(-0.70%) |
Apr 27, 2021 | 50.31 | 50.67 | 50.04 | 50.30 | 1,780,961 | +0.04(+0.07%) |
Apr 26, 2021 | 49.89 | 50.69 | 49.79 | 50.26 | 1,546,200 | +0.76(+1.53%) |
Apr 23, 2021 | 50.01 | 50.01 | 49.21 | 49.50 | 2,952,491 | -0.47(-0.94%) |
Apr 22, 2021 | 50.57 | 50.83 | 49.94 | 49.97 | 1,974,321 | -0.38(-0.75%) |
Apr 21, 2021 | 50.17 | 50.57 | 49.76 | 50.35 | 1,762,510 | +0.21(+0.41%) |
Apr 20, 2021 | 49.32 | 50.25 | 49.32 | 50.14 | 2,376,645 | +0.61(+1.24%) |
Apr 19, 2021 | 50.04 | 50.09 | 49.42 | 49.53 | 1,968,084 | -0.55(-1.10%) |
Apr 16, 2021 | 50.58 | 50.77 | 50.06 | 50.08 | 2,486,780 | -0.21(-0.41%) |
Apr 15, 2021 | 49.55 | 50.37 | 49.27 | 50.29 | 1,553,510 | +0.99(+2.02%) |
Apr 14, 2021 | 50.00 | 50.33 | 49.27 | 49.29 | 2,594,839 | -0.60(-1.20%) |
Apr 13, 2021 | 49.86 | 50.16 | 49.53 | 49.89 | 2,057,013 | +0.10(+0.20%) |
Apr 12, 2021 | 49.58 | 49.83 | 48.89 | 49.79 | 3,030,902 | +0.32(+0.64%) |
Apr 09, 2021 | 49.70 | 50.02 | 49.17 | 49.47 | 2,735,071 | -0.15(-0.31%) |
Apr 08, 2021 | 49.56 | 49.87 | 49.02 | 49.63 | 3,420,748 | +0.37(+0.75%) |
Apr 07, 2021 | 49.51 | 49.63 | 48.75 | 49.26 | 3,177,290 | -0.05(-0.11%) |
Apr 06, 2021 | 48.52 | 49.46 | 48.37 | 49.31 | 3,378,546 | +0.79(+1.62%) |
Apr 05, 2021 | 49.48 | 49.64 | 47.91 | 48.52 | 2,898,085 | -0.64(-1.31%) |
Apr 01, 2021 | 48.21 | 49.43 | 47.95 | 49.17 | 2,914,650 | +0.96(+1.99%) |
Mar 31, 2021 | 48.85 | 49.05 | 48.15 | 48.21 | 2,832,633 | -0.84(-1.71%) |
Mar 30, 2021 | 48.42 | 49.77 | 48.42 | 49.05 | 2,187,619 | +0.51(+1.05%) |
Mar 29, 2021 | 48.88 | 49.01 | 47.73 | 48.54 | 1,692,191 | -0.65(-1.31%) |
Mar 26, 2021 | 48.35 | 49.24 | 47.89 | 49.18 | 2,089,593 | +1.16(+2.41%) |
Mar 25, 2021 | 47.95 | 48.23 | 46.58 | 48.03 | 2,755,242 | -0.04(-0.07%) |
Mar 24, 2021 | 48.12 | 49.25 | 47.87 | 48.06 | 2,212,045 | -0.13(-0.26%) |
Mar 23, 2021 | 48.05 | 48.58 | 47.72 | 48.19 | 3,310,934 | -0.04(-0.09%) |
Mar 22, 2021 | 48.83 | 48.95 | 47.74 | 48.23 | 2,263,932 | -0.60(-1.23%) |
Mar 19, 2021 | 49.18 | 50.21 | 48.62 | 48.83 | 3,896,706 | -0.50(-1.02%) |
Mar 18, 2021 | 50.82 | 51.02 | 49.21 | 49.33 | 2,023,562 | -1.88(-3.68%) |
Mar 17, 2021 | 50.21 | 51.24 | 50.00 | 51.22 | 2,503,037 | +1.12(+2.24%) |
Mar 16, 2021 | 50.86 | 50.88 | 49.31 | 50.10 | 2,321,654 | -0.76(-1.50%) |
Mar 15, 2021 | 50.75 | 51.19 | 50.19 | 50.86 | 2,597,862 | +0.17(+0.34%) |
Mar 12, 2021 | 50.52 | 51.08 | 50.13 | 50.69 | 3,495,411 | +0.29(+0.57%) |
Mar 11, 2021 | 51.05 | 52.08 | 50.36 | 50.40 | 2,563,396 | -0.84(-1.64%) |
Mar 10, 2021 | 50.45 | 51.82 | 50.05 | 51.24 | 3,232,316 | +0.61(+1.20%) |
Mar 09, 2021 | 50.98 | 51.75 | 50.37 | 50.63 | 2,642,792 | -0.30(-0.60%) |
Mar 08, 2021 | 49.67 | 51.36 | 49.33 | 50.94 | 2,725,188 | +1.51(+3.06%) |
Mar 05, 2021 | 48.22 | 49.71 | 47.44 | 49.42 | 2,778,612 | +1.54(+3.22%) |
Mar 04, 2021 | 47.86 | 48.89 | 47.17 | 47.88 | 2,686,875 | +0.21(+0.43%) |
Mar 03, 2021 | 47.75 | 48.13 | 47.03 | 47.68 | 2,919,131 | +0.16(+0.34%) |
Mar 02, 2021 | 46.97 | 47.74 | 46.57 | 47.52 | 2,643,422 | +0.23(+0.49%) |
Mar 01, 2021 | 48.21 | 48.81 | 47.26 | 47.28 | 1,928,222 | -0.13(-0.28%) |
Feb 26, 2021 | 48.64 | 49.17 | 47.42 | 47.42 | 2,595,647 | -0.98(-2.02%) |
Feb 25, 2021 | 50.09 | 50.64 | 47.95 | 48.39 | 1,862,867 | -1.73(-3.45%) |
Feb 24, 2021 | 48.76 | 50.31 | 48.62 | 50.12 | 1,994,765 | +1.17(+2.38%) |
Feb 23, 2021 | 49.06 | 49.38 | 48.21 | 48.96 | 3,089,395 | +0.39(+0.81%) |
Feb 22, 2021 | 46.66 | 49.08 | 46.52 | 48.56 | 3,510,325 | +1.60(+3.42%) |
Feb 19, 2021 | 46.38 | 47.24 | 45.80 | 46.96 | 3,023,049 | +0.71(+1.53%) |
Feb 18, 2021 | 45.09 | 46.39 | 44.58 | 46.25 | 2,429,304 | +0.86(+1.90%) |
Feb 17, 2021 | 44.98 | 45.75 | 44.77 | 45.39 | 1,669,936 | +0.28(+0.62%) |
Feb 16, 2021 | 45.41 | 45.84 | 44.89 | 45.11 | 1,720,746 | -0.35(-0.77%) |
Feb 12, 2021 | 45.28 | 45.61 | 44.72 | 45.46 | 1,589,340 | -0.03(-0.06%) |
Feb 11, 2021 | 44.53 | 45.53 | 44.37 | 45.49 | 1,762,995 | +1.00(+2.24%) |
Feb 10, 2021 | 43.64 | 45.21 | 43.62 | 44.49 | 2,393,006 | +1.25(+2.90%) |
Feb 09, 2021 | 43.28 | 43.40 | 42.73 | 43.24 | 1,383,915 | +0.08(+0.19%) |
Feb 08, 2021 | 43.41 | 43.42 | 42.85 | 43.16 | 1,384,282 | -0.29(-0.66%) |
Feb 05, 2021 | 43.46 | 43.82 | 43.27 | 43.45 | 1,189,160 | +0.04(+0.08%) |
Feb 04, 2021 | 42.93 | 43.92 | 42.69 | 43.41 | 2,377,762 | +0.68(+1.59%) |
Feb 03, 2021 | 42.00 | 42.88 | 41.29 | 42.73 | 2,527,715 | +0.35(+0.82%) |
Feb 02, 2021 | 42.79 | 43.44 | 42.13 | 42.38 | 2,206,817 | -0.25(-0.59%) |