Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.38 | 45.78 | 45.05 | 45.18 | 3,432,590 | -0.46(-1.00%) |
Apr 29, 2021 | 45.46 | 46.09 | 45.29 | 45.64 | 4,074,213 | +0.68(+1.51%) |
Apr 28, 2021 | 45.20 | 45.44 | 44.79 | 44.96 | 2,898,924 | -0.21(-0.47%) |
Apr 27, 2021 | 44.18 | 45.24 | 44.18 | 45.17 | 3,839,273 | +0.85(+1.91%) |
Apr 26, 2021 | 44.46 | 45.28 | 44.25 | 44.32 | 3,435,179 | +0.18(+0.40%) |
Apr 23, 2021 | 43.48 | 44.34 | 43.22 | 44.15 | 3,476,555 | +0.82(+1.89%) |
Apr 22, 2021 | 43.53 | 44.02 | 43.17 | 43.33 | 4,705,823 | -0.28(-0.64%) |
Apr 21, 2021 | 42.33 | 43.64 | 42.14 | 43.61 | 3,948,946 | +1.15(+2.70%) |
Apr 20, 2021 | 43.34 | 43.50 | 42.18 | 42.46 | 4,570,161 | -1.12(-2.57%) |
Apr 19, 2021 | 43.96 | 44.09 | 43.26 | 43.58 | 3,012,385 | -0.34(-0.79%) |
Apr 16, 2021 | 43.93 | 44.47 | 43.70 | 43.92 | 4,684,948 | +0.41(+0.94%) |
Apr 15, 2021 | 44.28 | 44.28 | 43.29 | 43.51 | 4,773,803 | -0.77(-1.75%) |
Apr 14, 2021 | 43.46 | 44.59 | 43.46 | 44.29 | 3,636,372 | +0.75(+1.71%) |
Apr 13, 2021 | 43.57 | 43.91 | 43.13 | 43.54 | 3,172,060 | -0.44(-1.00%) |
Apr 12, 2021 | 43.55 | 44.04 | 43.46 | 43.98 | 3,319,190 | +0.52(+1.20%) |
Apr 09, 2021 | 43.32 | 43.50 | 42.94 | 43.46 | 3,368,788 | +0.50(+1.17%) |
Apr 08, 2021 | 43.36 | 43.41 | 42.71 | 42.95 | 3,726,177 | -0.95(-2.17%) |
Apr 07, 2021 | 43.53 | 43.92 | 43.34 | 43.91 | 2,916,326 | +0.39(+0.90%) |
Apr 06, 2021 | 43.55 | 43.87 | 43.12 | 43.51 | 4,024,461 | -0.08(-0.19%) |
Apr 05, 2021 | 43.78 | 43.98 | 43.36 | 43.60 | 3,686,339 | +0.34(+0.80%) |
Apr 01, 2021 | 42.89 | 43.29 | 42.79 | 43.25 | 3,804,255 | +0.16(+0.37%) |
Mar 31, 2021 | 43.77 | 44.18 | 43.08 | 43.09 | 4,629,363 | -1.05(-2.39%) |
Mar 30, 2021 | 43.80 | 44.36 | 43.46 | 44.15 | 3,780,196 | +0.71(+1.63%) |
Mar 29, 2021 | 43.02 | 43.89 | 42.83 | 43.44 | 4,728,311 | -0.22(-0.51%) |
Mar 26, 2021 | 43.87 | 44.11 | 43.09 | 43.66 | 4,076,731 | +0.30(+0.69%) |
Mar 25, 2021 | 42.02 | 43.46 | 41.54 | 43.36 | 5,047,612 | +1.41(+3.36%) |
Mar 24, 2021 | 42.52 | 43.04 | 41.92 | 41.96 | 4,089,241 | +0.01(+0.02%) |
Mar 23, 2021 | 42.64 | 43.08 | 41.78 | 41.95 | 3,750,628 | -1.17(-2.70%) |
Mar 22, 2021 | 43.42 | 43.50 | 42.73 | 43.11 | 5,261,822 | -0.56(-1.28%) |
Mar 19, 2021 | 44.29 | 44.41 | 43.42 | 43.67 | 7,812,465 | -0.92(-2.07%) |
Mar 18, 2021 | 44.84 | 45.70 | 44.52 | 44.60 | 5,980,937 | +0.14(+0.31%) |
Mar 17, 2021 | 44.42 | 44.79 | 43.97 | 44.46 | 5,746,747 | +0.32(+0.72%) |
Mar 16, 2021 | 44.71 | 44.77 | 43.72 | 44.14 | 4,554,500 | -0.94(-2.09%) |
Mar 15, 2021 | 44.83 | 45.14 | 44.31 | 45.08 | 3,210,542 | +0.21(+0.46%) |
Mar 12, 2021 | 45.25 | 45.32 | 44.74 | 44.87 | 3,313,578 | +0.40(+0.90%) |
Mar 11, 2021 | 44.15 | 44.81 | 44.00 | 44.48 | 4,872,003 | +0.15(+0.33%) |
Mar 10, 2021 | 43.32 | 44.48 | 43.26 | 44.33 | 4,126,279 | +1.14(+2.64%) |
Mar 09, 2021 | 43.14 | 43.76 | 42.44 | 43.19 | 6,086,305 | -0.57(-1.31%) |
Mar 08, 2021 | 44.11 | 44.67 | 43.67 | 43.76 | 6,390,762 | +0.25(+0.58%) |
Mar 05, 2021 | 43.49 | 43.79 | 42.52 | 43.51 | 5,751,077 | +0.65(+1.51%) |
Mar 04, 2021 | 43.71 | 44.08 | 41.67 | 42.86 | 5,222,959 | -0.69(-1.57%) |
Mar 03, 2021 | 42.66 | 44.16 | 42.66 | 43.55 | 6,080,716 | +0.97(+2.28%) |
Mar 02, 2021 | 41.93 | 42.87 | 41.89 | 42.58 | 4,977,401 | +0.60(+1.43%) |
Mar 01, 2021 | 41.60 | 44.47 | 41.47 | 41.98 | 8,489,521 | +1.26(+3.09%) |
Feb 26, 2021 | 41.69 | 41.92 | 40.42 | 40.72 | 6,672,169 | +0.00(+0.00%) |
Feb 25, 2021 | 42.59 | 42.73 | 40.65 | 40.72 | 5,814,714 | -1.37(-3.26%) |
Feb 24, 2021 | 41.23 | 42.58 | 41.19 | 42.09 | 4,914,553 | +0.98(+2.39%) |
Feb 23, 2021 | 41.45 | 41.45 | 40.61 | 41.10 | 5,420,581 | +0.25(+0.61%) |
Feb 22, 2021 | 39.37 | 41.09 | 39.34 | 40.85 | 6,760,818 | +1.41(+3.57%) |
Feb 19, 2021 | 39.37 | 39.66 | 38.98 | 39.45 | 3,955,525 | +0.44(+1.12%) |
Feb 18, 2021 | 39.34 | 39.84 | 38.43 | 39.01 | 4,352,941 | -1.07(-2.68%) |
Feb 17, 2021 | 38.24 | 40.17 | 38.14 | 40.09 | 5,407,560 | +1.04(+2.66%) |
Feb 16, 2021 | 38.67 | 39.49 | 38.45 | 39.05 | 5,327,793 | +0.69(+1.81%) |
Feb 12, 2021 | 38.41 | 39.08 | 38.16 | 38.35 | 4,484,993 | -0.19(-0.48%) |
Feb 11, 2021 | 39.21 | 39.40 | 38.25 | 38.54 | 3,719,361 | -0.77(-1.96%) |
Feb 10, 2021 | 39.23 | 39.62 | 38.87 | 39.31 | 3,999,648 | +0.27(+0.69%) |
Feb 09, 2021 | 39.02 | 39.38 | 38.68 | 39.04 | 3,739,964 | -0.14(-0.35%) |
Feb 08, 2021 | 38.58 | 39.21 | 38.42 | 39.18 | 4,208,628 | +0.57(+1.46%) |
Feb 05, 2021 | 38.74 | 38.85 | 38.15 | 38.61 | 4,283,353 | +0.31(+0.82%) |
Feb 04, 2021 | 36.31 | 38.31 | 36.07 | 38.30 | 5,492,302 | +2.21(+6.14%) |
Feb 03, 2021 | 35.69 | 36.45 | 35.65 | 36.08 | 5,052,516 | +0.35(+0.99%) |
Feb 02, 2021 | 35.29 | 36.12 | 35.06 | 35.73 | 5,265,704 | +1.07(+3.07%) |