Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.12 | 51.43 | 50.70 | 51.20 | 1,652,995 | -0.28(-0.54%) |
Apr 29, 2021 | 51.00 | 51.79 | 50.87 | 51.48 | 1,873,343 | +1.06(+2.09%) |
Apr 28, 2021 | 50.50 | 50.99 | 50.33 | 50.42 | 1,708,243 | +0.35(+0.70%) |
Apr 27, 2021 | 48.98 | 50.30 | 48.87 | 50.07 | 2,274,852 | +0.85(+1.74%) |
Apr 26, 2021 | 49.28 | 49.53 | 48.94 | 49.22 | 1,415,472 | +0.27(+0.54%) |
Apr 23, 2021 | 48.58 | 49.00 | 47.88 | 48.95 | 3,246,211 | +0.73(+1.52%) |
Apr 22, 2021 | 49.30 | 49.38 | 48.19 | 48.22 | 2,437,181 | -1.10(-2.23%) |
Apr 21, 2021 | 49.02 | 49.62 | 48.87 | 49.32 | 1,427,930 | +0.28(+0.58%) |
Apr 20, 2021 | 49.67 | 50.09 | 48.23 | 49.03 | 1,943,876 | -0.72(-1.44%) |
Apr 19, 2021 | 50.46 | 50.50 | 48.91 | 49.75 | 1,576,853 | -0.42(-0.84%) |
Apr 16, 2021 | 49.80 | 50.36 | 49.35 | 50.17 | 2,055,001 | +0.93(+1.88%) |
Apr 15, 2021 | 49.09 | 49.77 | 48.39 | 49.24 | 2,483,955 | +0.39(+0.79%) |
Apr 14, 2021 | 47.98 | 48.92 | 47.96 | 48.86 | 1,479,845 | +0.70(+1.45%) |
Apr 13, 2021 | 49.64 | 49.86 | 47.95 | 48.16 | 1,805,322 | -1.70(-3.41%) |
Apr 12, 2021 | 48.69 | 49.90 | 48.66 | 49.86 | 2,267,873 | +1.37(+2.82%) |
Apr 09, 2021 | 48.79 | 48.92 | 48.08 | 48.49 | 2,109,770 | +0.05(+0.09%) |
Apr 08, 2021 | 48.02 | 48.76 | 47.63 | 48.45 | 2,607,497 | -0.04(-0.08%) |
Apr 07, 2021 | 49.41 | 49.65 | 48.33 | 48.48 | 1,346,640 | -0.77(-1.57%) |
Apr 06, 2021 | 48.30 | 49.30 | 48.30 | 49.25 | 1,624,567 | +0.70(+1.44%) |
Apr 05, 2021 | 48.53 | 48.82 | 48.06 | 48.56 | 1,562,111 | +0.62(+1.30%) |
Apr 01, 2021 | 47.82 | 48.11 | 47.32 | 47.93 | 1,178,361 | +0.13(+0.27%) |
Mar 31, 2021 | 48.72 | 49.18 | 47.77 | 47.80 | 1,705,130 | -1.07(-2.20%) |
Mar 30, 2021 | 48.57 | 49.01 | 48.25 | 48.88 | 1,375,818 | +0.28(+0.57%) |
Mar 29, 2021 | 48.67 | 49.98 | 48.40 | 48.60 | 1,952,632 | -0.61(-1.23%) |
Mar 26, 2021 | 48.19 | 49.26 | 47.89 | 49.21 | 2,303,478 | +1.58(+3.32%) |
Mar 25, 2021 | 45.52 | 47.66 | 45.41 | 47.63 | 2,137,495 | +2.24(+4.94%) |
Mar 24, 2021 | 44.74 | 46.40 | 44.74 | 45.39 | 2,370,025 | +1.00(+2.26%) |
Mar 23, 2021 | 45.92 | 46.63 | 44.24 | 44.39 | 3,198,933 | -1.77(-3.84%) |
Mar 22, 2021 | 46.32 | 46.67 | 44.91 | 46.16 | 2,815,590 | -1.41(-2.95%) |
Mar 19, 2021 | 47.66 | 48.26 | 46.94 | 47.56 | 5,714,434 | -0.42(-0.88%) |
Mar 18, 2021 | 47.98 | 48.70 | 47.42 | 47.99 | 1,985,597 | +0.18(+0.38%) |
Mar 17, 2021 | 46.13 | 47.81 | 46.00 | 47.80 | 2,863,956 | +1.35(+2.91%) |
Mar 16, 2021 | 46.31 | 46.64 | 45.60 | 46.45 | 2,182,660 | -0.45(-0.96%) |
Mar 15, 2021 | 47.09 | 47.11 | 45.82 | 46.90 | 2,506,288 | -0.46(-0.97%) |
Mar 12, 2021 | 47.59 | 48.12 | 47.08 | 47.36 | 2,306,854 | +0.17(+0.35%) |
Mar 11, 2021 | 48.22 | 48.34 | 46.74 | 47.20 | 4,271,000 | -1.21(-2.50%) |
Mar 10, 2021 | 48.48 | 49.07 | 48.27 | 48.41 | 3,004,281 | -0.22(-0.45%) |
Mar 09, 2021 | 48.24 | 49.08 | 47.59 | 48.63 | 3,830,179 | -0.21(-0.43%) |
Mar 08, 2021 | 47.14 | 49.59 | 47.09 | 48.84 | 4,041,882 | +2.30(+4.93%) |
Mar 05, 2021 | 44.89 | 46.79 | 44.59 | 46.54 | 4,863,710 | +2.10(+4.73%) |
Mar 04, 2021 | 44.00 | 44.60 | 43.11 | 44.44 | 5,032,790 | +0.44(+1.00%) |
Mar 03, 2021 | 43.10 | 44.89 | 42.86 | 44.00 | 2,923,671 | +1.05(+2.44%) |
Mar 02, 2021 | 42.32 | 43.78 | 42.21 | 42.95 | 5,453,501 | +0.55(+1.30%) |
Mar 01, 2021 | 40.74 | 42.43 | 40.59 | 42.40 | 3,042,043 | +2.37(+5.92%) |
Feb 26, 2021 | 40.13 | 40.64 | 39.57 | 40.03 | 2,717,244 | -0.57(-1.40%) |
Feb 25, 2021 | 41.33 | 41.92 | 40.35 | 40.60 | 2,066,388 | -0.61(-1.47%) |
Feb 24, 2021 | 41.52 | 41.67 | 40.96 | 41.21 | 1,922,355 | -0.21(-0.51%) |
Feb 23, 2021 | 40.68 | 41.55 | 40.24 | 41.42 | 2,728,202 | +1.16(+2.87%) |
Feb 22, 2021 | 40.08 | 40.82 | 39.76 | 40.26 | 1,752,145 | -0.10(-0.25%) |
Feb 19, 2021 | 39.60 | 40.40 | 39.42 | 40.36 | 3,174,347 | +0.93(+2.35%) |
Feb 18, 2021 | 40.05 | 40.50 | 39.42 | 39.44 | 2,162,552 | -0.97(-2.41%) |
Feb 17, 2021 | 40.03 | 40.46 | 39.45 | 40.41 | 1,310,503 | +0.22(+0.55%) |
Feb 16, 2021 | 40.71 | 40.98 | 40.03 | 40.19 | 2,198,680 | -0.44(-1.08%) |
Feb 12, 2021 | 39.43 | 40.68 | 39.36 | 40.63 | 1,663,774 | +1.06(+2.67%) |
Feb 11, 2021 | 39.95 | 40.25 | 39.03 | 39.57 | 2,633,146 | -0.54(-1.35%) |
Feb 10, 2021 | 40.24 | 40.40 | 39.40 | 40.12 | 2,236,994 | +0.12(+0.30%) |
Feb 09, 2021 | 39.22 | 40.05 | 39.11 | 40.00 | 2,498,906 | +0.94(+2.41%) |
Feb 08, 2021 | 39.57 | 39.97 | 38.82 | 39.05 | 2,205,737 | -0.33(-0.84%) |
Feb 05, 2021 | 38.30 | 39.50 | 38.30 | 39.38 | 2,256,957 | +1.52(+4.01%) |
Feb 04, 2021 | 38.86 | 38.86 | 37.57 | 37.87 | 2,077,514 | -1.02(-2.63%) |
Feb 03, 2021 | 38.15 | 39.19 | 38.02 | 38.89 | 1,760,042 | +0.59(+1.55%) |
Feb 02, 2021 | 38.19 | 38.87 | 37.64 | 38.30 | 1,961,210 | +0.44(+1.16%) |