Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.51 | 52.01 | 50.48 | 50.55 | 34,557,444 | -1.50(-2.88%) |
Apr 29, 2021 | 52.03 | 52.53 | 51.35 | 52.05 | 30,911,358 | +0.73(+1.43%) |
Apr 28, 2021 | 50.26 | 51.63 | 50.15 | 51.32 | 27,998,712 | +1.50(+3.01%) |
Apr 27, 2021 | 49.46 | 50.01 | 49.29 | 49.82 | 21,828,064 | +0.64(+1.31%) |
Apr 26, 2021 | 48.99 | 49.70 | 48.96 | 49.17 | 18,207,372 | +0.10(+0.20%) |
Apr 23, 2021 | 48.81 | 49.40 | 48.73 | 49.07 | 17,371,858 | +0.27(+0.54%) |
Apr 22, 2021 | 49.45 | 49.45 | 48.59 | 48.81 | 24,451,914 | -0.64(-1.30%) |
Apr 21, 2021 | 48.13 | 49.57 | 47.95 | 49.45 | 18,821,186 | +0.63(+1.28%) |
Apr 20, 2021 | 49.87 | 49.87 | 48.38 | 48.83 | 24,662,400 | -1.05(-2.11%) |
Apr 19, 2021 | 50.12 | 50.46 | 49.42 | 49.88 | 23,916,234 | -0.16(-0.32%) |
Apr 16, 2021 | 50.66 | 50.94 | 49.84 | 50.04 | 25,763,262 | -0.28(-0.56%) |
Apr 15, 2021 | 50.71 | 50.71 | 50.14 | 50.32 | 26,324,144 | -0.30(-0.59%) |
Apr 14, 2021 | 49.82 | 51.23 | 49.68 | 50.62 | 31,758,890 | +1.42(+2.89%) |
Apr 13, 2021 | 48.84 | 49.44 | 48.65 | 49.20 | 21,932,194 | +0.19(+0.38%) |
Apr 12, 2021 | 50.13 | 50.15 | 48.85 | 49.01 | 22,915,254 | -0.33(-0.66%) |
Apr 09, 2021 | 49.45 | 49.84 | 49.04 | 49.34 | 22,670,470 | -0.11(-0.23%) |
Apr 08, 2021 | 49.39 | 49.53 | 48.85 | 49.45 | 24,907,434 | -0.52(-1.04%) |
Apr 07, 2021 | 49.80 | 50.13 | 49.67 | 49.98 | 25,340,798 | +0.22(+0.44%) |
Apr 06, 2021 | 50.20 | 50.81 | 49.68 | 49.75 | 21,423,988 | -0.14(-0.28%) |
Apr 05, 2021 | 50.60 | 50.62 | 49.58 | 49.90 | 26,338,020 | -0.79(-1.55%) |
Apr 01, 2021 | 49.74 | 50.74 | 49.58 | 50.68 | 26,264,214 | +1.38(+2.79%) |
Mar 31, 2021 | 49.76 | 50.01 | 49.28 | 49.30 | 26,817,704 | -0.76(-1.52%) |
Mar 30, 2021 | 50.21 | 50.66 | 49.89 | 50.06 | 22,988,310 | -0.63(-1.24%) |
Mar 29, 2021 | 50.64 | 51.06 | 50.11 | 50.69 | 23,938,008 | -0.27(-0.54%) |
Mar 26, 2021 | 50.60 | 51.03 | 49.92 | 50.96 | 38,756,316 | +1.35(+2.72%) |
Mar 25, 2021 | 48.76 | 49.90 | 48.13 | 49.61 | 35,658,388 | -0.14(-0.28%) |
Mar 24, 2021 | 49.53 | 50.59 | 49.53 | 49.75 | 33,716,812 | +0.99(+2.03%) |
Mar 23, 2021 | 48.52 | 49.71 | 48.09 | 48.77 | 37,914,036 | -0.61(-1.23%) |
Mar 22, 2021 | 49.75 | 50.21 | 49.37 | 49.38 | 33,183,288 | -0.51(-1.03%) |
Mar 19, 2021 | 50.08 | 50.75 | 49.29 | 49.89 | 95,615,096 | -0.28(-0.56%) |
Mar 18, 2021 | 51.94 | 52.08 | 49.91 | 50.17 | 43,730,224 | -2.26(-4.31%) |
Mar 17, 2021 | 51.83 | 52.75 | 51.77 | 52.43 | 28,953,182 | +0.23(+0.44%) |
Mar 16, 2021 | 52.58 | 52.69 | 51.61 | 52.20 | 34,665,992 | -1.13(-2.12%) |
Mar 15, 2021 | 54.30 | 54.62 | 52.87 | 53.33 | 35,396,576 | -1.40(-2.55%) |
Mar 12, 2021 | 54.36 | 55.08 | 54.31 | 54.73 | 23,125,562 | +0.58(+1.08%) |
Mar 11, 2021 | 54.56 | 55.24 | 54.10 | 54.14 | 28,051,578 | -0.41(-0.74%) |
Mar 10, 2021 | 53.45 | 54.68 | 53.01 | 54.55 | 35,728,376 | +1.62(+3.07%) |
Mar 09, 2021 | 53.53 | 54.21 | 52.52 | 52.93 | 40,317,532 | -0.83(-1.54%) |
Mar 08, 2021 | 54.38 | 54.41 | 52.83 | 53.76 | 43,182,408 | -0.05(-0.10%) |
Mar 05, 2021 | 52.84 | 53.91 | 52.20 | 53.81 | 58,236,500 | +1.96(+3.78%) |
Mar 04, 2021 | 50.44 | 52.52 | 50.43 | 51.85 | 58,802,804 | +1.93(+3.87%) |
Mar 03, 2021 | 49.81 | 51.19 | 49.35 | 49.91 | 40,012,580 | +0.40(+0.80%) |
Mar 02, 2021 | 50.03 | 50.30 | 49.47 | 49.52 | 34,289,656 | -0.29(-0.59%) |
Mar 01, 2021 | 49.87 | 50.88 | 49.57 | 49.81 | 41,862,004 | +1.79(+3.73%) |
Feb 26, 2021 | 48.05 | 48.62 | 46.91 | 48.02 | 39,961,820 | -1.23(-2.49%) |
Feb 25, 2021 | 50.32 | 50.55 | 48.88 | 49.24 | 33,544,928 | -0.83(-1.66%) |
Feb 24, 2021 | 48.59 | 50.34 | 48.46 | 50.07 | 32,487,606 | +1.46(+3.00%) |
Feb 23, 2021 | 48.55 | 48.80 | 47.46 | 48.62 | 37,946,024 | +0.66(+1.38%) |
Feb 22, 2021 | 46.44 | 48.40 | 46.44 | 47.95 | 41,225,804 | +1.70(+3.69%) |
Feb 19, 2021 | 46.02 | 46.42 | 45.85 | 46.25 | 25,599,184 | +0.31(+0.67%) |
Feb 18, 2021 | 46.64 | 46.75 | 45.80 | 45.94 | 23,324,200 | -0.73(-1.57%) |
Feb 17, 2021 | 46.23 | 47.04 | 45.75 | 46.67 | 28,903,876 | +0.72(+1.56%) |
Feb 16, 2021 | 45.89 | 46.39 | 45.59 | 45.96 | 31,689,950 | +1.34(+3.01%) |
Feb 12, 2021 | 43.65 | 44.78 | 43.63 | 44.62 | 22,371,530 | +0.60(+1.36%) |
Feb 11, 2021 | 44.94 | 44.98 | 43.08 | 44.01 | 30,512,774 | -1.13(-2.50%) |
Feb 10, 2021 | 44.71 | 45.41 | 44.50 | 45.15 | 29,054,402 | +0.43(+0.97%) |
Feb 09, 2021 | 44.75 | 45.00 | 43.95 | 44.71 | 32,795,474 | -0.53(-1.17%) |
Feb 08, 2021 | 44.22 | 45.47 | 44.04 | 45.24 | 42,570,004 | +1.87(+4.30%) |
Feb 05, 2021 | 42.71 | 43.52 | 42.58 | 43.38 | 40,282,436 | +1.41(+3.35%) |
Feb 04, 2021 | 41.58 | 42.01 | 41.03 | 41.97 | 29,015,184 | +0.79(+1.92%) |
Feb 03, 2021 | 39.62 | 41.40 | 39.44 | 41.18 | 32,744,478 | +1.55(+3.92%) |
Feb 02, 2021 | 39.78 | 40.80 | 39.32 | 39.62 | 36,740,940 | +0.62(+1.58%) |