Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.50 | 51.99 | 50.47 | 50.54 | 34,566,596 | -1.50(-2.88%) |
Apr 29, 2021 | 52.02 | 52.51 | 51.34 | 52.04 | 30,919,544 | +0.73(+1.43%) |
Apr 28, 2021 | 50.24 | 51.61 | 50.14 | 51.30 | 28,006,128 | +1.50(+3.01%) |
Apr 27, 2021 | 49.45 | 50.00 | 49.27 | 49.80 | 21,833,846 | +0.64(+1.31%) |
Apr 26, 2021 | 48.97 | 49.69 | 48.95 | 49.16 | 18,212,194 | +0.10(+0.20%) |
Apr 23, 2021 | 48.80 | 49.39 | 48.72 | 49.06 | 17,376,458 | +0.26(+0.54%) |
Apr 22, 2021 | 49.43 | 49.43 | 48.58 | 48.80 | 24,458,390 | -0.64(-1.30%) |
Apr 21, 2021 | 48.12 | 49.56 | 47.94 | 49.44 | 18,826,170 | +0.63(+1.28%) |
Apr 20, 2021 | 49.86 | 49.86 | 48.36 | 48.81 | 24,668,930 | -1.05(-2.11%) |
Apr 19, 2021 | 50.10 | 50.45 | 49.41 | 49.87 | 23,922,568 | -0.16(-0.32%) |
Apr 16, 2021 | 50.64 | 50.92 | 49.83 | 50.02 | 25,770,086 | -0.28(-0.56%) |
Apr 15, 2021 | 50.70 | 50.70 | 50.13 | 50.31 | 26,331,116 | -0.30(-0.59%) |
Apr 14, 2021 | 49.80 | 51.22 | 49.66 | 50.61 | 31,767,300 | +1.42(+2.89%) |
Apr 13, 2021 | 48.82 | 49.42 | 48.64 | 49.19 | 21,938,002 | +0.19(+0.38%) |
Apr 12, 2021 | 50.11 | 50.14 | 48.83 | 49.00 | 22,921,322 | -0.33(-0.66%) |
Apr 09, 2021 | 49.44 | 49.83 | 49.03 | 49.33 | 22,676,474 | -0.11(-0.23%) |
Apr 08, 2021 | 49.38 | 49.51 | 48.84 | 49.44 | 24,914,030 | -0.52(-1.04%) |
Apr 07, 2021 | 49.79 | 50.12 | 49.65 | 49.96 | 25,347,510 | +0.22(+0.44%) |
Apr 06, 2021 | 50.18 | 50.80 | 49.67 | 49.74 | 21,429,662 | -0.14(-0.28%) |
Apr 05, 2021 | 50.59 | 50.61 | 49.57 | 49.88 | 26,344,994 | -0.79(-1.55%) |
Apr 01, 2021 | 49.72 | 50.72 | 49.57 | 50.67 | 26,271,170 | +1.38(+2.79%) |
Mar 31, 2021 | 49.75 | 50.00 | 49.26 | 49.29 | 26,824,806 | -0.76(-1.52%) |
Mar 30, 2021 | 50.20 | 50.64 | 49.87 | 50.05 | 22,994,398 | -0.63(-1.24%) |
Mar 29, 2021 | 50.62 | 51.05 | 50.09 | 50.68 | 23,944,348 | -0.27(-0.54%) |
Mar 26, 2021 | 50.59 | 51.01 | 49.90 | 50.95 | 38,766,580 | +1.35(+2.72%) |
Mar 25, 2021 | 48.74 | 49.88 | 48.12 | 49.60 | 35,667,832 | -0.14(-0.28%) |
Mar 24, 2021 | 49.51 | 50.57 | 49.51 | 49.74 | 33,725,744 | +0.99(+2.03%) |
Mar 23, 2021 | 48.51 | 49.70 | 48.07 | 48.75 | 37,924,080 | -0.61(-1.23%) |
Mar 22, 2021 | 49.73 | 50.20 | 49.35 | 49.36 | 33,192,076 | -0.51(-1.03%) |
Mar 19, 2021 | 50.07 | 50.73 | 49.27 | 49.87 | 95,640,416 | -0.28(-0.56%) |
Mar 18, 2021 | 51.92 | 52.06 | 49.90 | 50.16 | 43,741,808 | -2.26(-4.31%) |
Mar 17, 2021 | 51.82 | 52.73 | 51.75 | 52.42 | 28,960,850 | +0.23(+0.44%) |
Mar 16, 2021 | 52.57 | 52.67 | 51.60 | 52.19 | 34,675,172 | -1.13(-2.12%) |
Mar 15, 2021 | 54.29 | 54.61 | 52.86 | 53.32 | 35,405,952 | -1.39(-2.55%) |
Mar 12, 2021 | 54.34 | 55.07 | 54.30 | 54.71 | 23,131,688 | +0.58(+1.08%) |
Mar 11, 2021 | 54.54 | 55.22 | 54.09 | 54.13 | 28,059,006 | -0.41(-0.74%) |
Mar 10, 2021 | 53.43 | 54.67 | 53.00 | 54.54 | 35,737,840 | +1.62(+3.07%) |
Mar 09, 2021 | 53.51 | 54.20 | 52.51 | 52.91 | 40,328,208 | -0.83(-1.54%) |
Mar 08, 2021 | 54.37 | 54.39 | 52.81 | 53.74 | 43,193,844 | -0.05(-0.10%) |
Mar 05, 2021 | 52.82 | 53.90 | 52.19 | 53.79 | 58,251,924 | +1.96(+3.78%) |
Mar 04, 2021 | 50.43 | 52.51 | 50.41 | 51.83 | 58,818,376 | +1.93(+3.87%) |
Mar 03, 2021 | 49.79 | 51.17 | 49.34 | 49.90 | 40,023,176 | +0.40(+0.80%) |
Mar 02, 2021 | 50.02 | 50.29 | 49.46 | 49.50 | 34,298,740 | -0.29(-0.59%) |
Mar 01, 2021 | 49.86 | 50.86 | 49.56 | 49.79 | 41,873,092 | +1.79(+3.73%) |
Feb 26, 2021 | 48.04 | 48.61 | 46.90 | 48.00 | 39,972,404 | -1.23(-2.49%) |
Feb 25, 2021 | 50.31 | 50.54 | 48.87 | 49.23 | 33,553,812 | -0.83(-1.66%) |
Feb 24, 2021 | 48.58 | 50.32 | 48.44 | 50.06 | 32,496,210 | +1.46(+3.00%) |
Feb 23, 2021 | 48.54 | 48.79 | 47.45 | 48.60 | 37,956,076 | +0.66(+1.38%) |
Feb 22, 2021 | 46.43 | 48.39 | 46.43 | 47.94 | 41,236,720 | +1.70(+3.69%) |
Feb 19, 2021 | 46.01 | 46.40 | 45.83 | 46.24 | 25,605,964 | +0.31(+0.67%) |
Feb 18, 2021 | 46.63 | 46.74 | 45.79 | 45.93 | 23,330,378 | -0.73(-1.57%) |
Feb 17, 2021 | 46.22 | 47.03 | 45.73 | 46.66 | 28,911,530 | +0.72(+1.56%) |
Feb 16, 2021 | 45.87 | 46.38 | 45.57 | 45.95 | 31,698,342 | +1.34(+3.01%) |
Feb 12, 2021 | 43.64 | 44.77 | 43.62 | 44.60 | 22,377,454 | +0.60(+1.36%) |
Feb 11, 2021 | 44.93 | 44.97 | 43.07 | 44.00 | 30,520,856 | -1.13(-2.50%) |
Feb 10, 2021 | 44.70 | 45.40 | 44.49 | 45.13 | 29,062,096 | +0.43(+0.97%) |
Feb 09, 2021 | 44.74 | 44.99 | 43.94 | 44.70 | 32,804,160 | -0.53(-1.17%) |
Feb 08, 2021 | 44.21 | 45.46 | 44.02 | 45.23 | 42,581,272 | +1.87(+4.30%) |
Feb 05, 2021 | 42.70 | 43.51 | 42.57 | 43.36 | 40,293,100 | +1.41(+3.35%) |
Feb 04, 2021 | 41.57 | 42.00 | 41.02 | 41.96 | 29,022,864 | +0.79(+1.92%) |
Feb 03, 2021 | 39.61 | 41.38 | 39.43 | 41.17 | 32,753,148 | +1.55(+3.92%) |
Feb 02, 2021 | 39.77 | 40.79 | 39.31 | 39.61 | 36,750,664 | +0.62(+1.58%) |