Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.98 | 45.80 | 44.98 | 45.53 | 9,794,046 | +0.31(+0.68%) |
Apr 29, 2021 | 44.84 | 45.47 | 44.68 | 45.22 | 4,670,245 | +0.29(+0.65%) |
Apr 28, 2021 | 45.04 | 45.37 | 44.87 | 44.92 | 3,737,434 | -0.09(-0.21%) |
Apr 27, 2021 | 45.23 | 45.56 | 44.96 | 45.02 | 4,778,558 | -0.19(-0.42%) |
Apr 26, 2021 | 45.34 | 45.41 | 44.82 | 45.21 | 4,142,178 | -0.25(-0.55%) |
Apr 23, 2021 | 45.34 | 45.66 | 44.87 | 45.46 | 4,957,267 | +0.38(+0.84%) |
Apr 22, 2021 | 46.28 | 46.34 | 45.03 | 45.08 | 6,214,085 | -1.26(-2.72%) |
Apr 21, 2021 | 45.77 | 46.36 | 45.54 | 46.34 | 4,514,886 | +0.61(+1.33%) |
Apr 20, 2021 | 45.85 | 45.96 | 45.21 | 45.73 | 3,657,913 | -0.39(-0.84%) |
Apr 19, 2021 | 45.74 | 46.21 | 45.28 | 46.12 | 4,856,333 | +0.42(+0.92%) |
Apr 16, 2021 | 46.34 | 46.52 | 45.65 | 45.70 | 5,533,929 | -0.36(-0.78%) |
Apr 15, 2021 | 46.90 | 46.90 | 45.98 | 46.06 | 7,667,426 | -0.64(-1.38%) |
Apr 14, 2021 | 46.96 | 47.27 | 46.39 | 46.70 | 5,306,706 | -0.11(-0.24%) |
Apr 13, 2021 | 46.76 | 46.97 | 46.09 | 46.81 | 5,210,297 | -0.09(-0.18%) |
Apr 12, 2021 | 46.58 | 47.20 | 46.40 | 46.90 | 4,459,185 | +0.45(+0.96%) |
Apr 09, 2021 | 46.97 | 47.26 | 46.22 | 46.45 | 6,193,638 | -0.52(-1.11%) |
Apr 08, 2021 | 47.35 | 47.49 | 46.71 | 46.97 | 6,856,634 | -0.68(-1.42%) |
Apr 07, 2021 | 47.60 | 48.23 | 47.51 | 47.65 | 5,033,649 | -0.10(-0.22%) |
Apr 06, 2021 | 48.42 | 48.91 | 47.61 | 47.75 | 5,605,972 | -0.94(-1.94%) |
Apr 05, 2021 | 47.05 | 48.85 | 47.05 | 48.70 | 7,163,722 | +1.76(+3.74%) |
Apr 01, 2021 | 46.79 | 47.56 | 45.57 | 46.94 | 10,085,993 | -0.13(-0.27%) |
Mar 31, 2021 | 46.51 | 48.68 | 46.31 | 47.07 | 15,710,170 | +1.65(+3.62%) |
Mar 30, 2021 | 45.05 | 45.67 | 44.79 | 45.42 | 9,117,937 | +0.11(+0.25%) |
Mar 29, 2021 | 44.68 | 45.42 | 44.29 | 45.31 | 6,000,237 | +0.70(+1.58%) |
Mar 26, 2021 | 44.50 | 45.28 | 43.86 | 44.61 | 6,283,800 | +0.27(+0.62%) |
Mar 25, 2021 | 43.67 | 44.48 | 43.12 | 44.33 | 6,806,485 | -0.06(-0.14%) |
Mar 24, 2021 | 45.15 | 45.72 | 44.37 | 44.39 | 7,200,755 | -0.21(-0.48%) |
Mar 23, 2021 | 45.11 | 45.29 | 44.39 | 44.61 | 4,103,632 | -0.93(-2.03%) |
Mar 22, 2021 | 45.08 | 45.56 | 44.59 | 45.53 | 3,875,606 | +0.49(+1.08%) |
Mar 19, 2021 | 45.45 | 45.94 | 44.92 | 45.05 | 13,255,302 | -0.14(-0.30%) |
Mar 18, 2021 | 45.99 | 46.25 | 45.05 | 45.18 | 5,576,858 | -1.20(-2.59%) |
Mar 17, 2021 | 46.73 | 46.73 | 45.21 | 46.38 | 6,719,794 | -0.52(-1.12%) |
Mar 16, 2021 | 47.15 | 48.11 | 46.73 | 46.91 | 8,179,407 | -0.29(-0.62%) |
Mar 15, 2021 | 45.89 | 47.34 | 45.82 | 47.20 | 10,723,642 | +1.58(+3.46%) |
Mar 12, 2021 | 44.14 | 45.82 | 44.02 | 45.62 | 8,769,724 | +1.45(+3.28%) |
Mar 11, 2021 | 43.40 | 44.39 | 43.10 | 44.17 | 8,540,601 | +0.86(+1.98%) |
Mar 10, 2021 | 41.99 | 43.52 | 41.70 | 43.31 | 7,074,258 | +1.77(+4.25%) |
Mar 09, 2021 | 41.68 | 41.92 | 41.03 | 41.55 | 6,569,640 | -0.02(-0.04%) |
Mar 08, 2021 | 40.36 | 41.70 | 40.26 | 41.56 | 5,959,761 | +1.10(+2.71%) |
Mar 05, 2021 | 40.38 | 40.71 | 39.85 | 40.47 | 7,210,729 | +0.29(+0.73%) |
Mar 04, 2021 | 40.81 | 41.23 | 39.70 | 40.18 | 6,077,045 | -0.66(-1.62%) |
Mar 03, 2021 | 40.43 | 41.11 | 40.34 | 40.84 | 5,325,776 | +0.16(+0.40%) |
Mar 02, 2021 | 40.86 | 41.10 | 40.43 | 40.67 | 4,830,530 | -0.35(-0.86%) |
Mar 01, 2021 | 41.51 | 41.61 | 40.78 | 41.02 | 6,397,917 | -0.07(-0.17%) |
Feb 26, 2021 | 41.64 | 41.66 | 40.77 | 41.09 | 10,999,042 | -0.29(-0.70%) |
Feb 25, 2021 | 42.07 | 42.77 | 41.26 | 41.38 | 6,184,767 | -0.77(-1.83%) |
Feb 24, 2021 | 41.39 | 42.22 | 41.14 | 42.16 | 4,975,981 | +0.65(+1.57%) |
Feb 23, 2021 | 41.67 | 41.71 | 40.99 | 41.50 | 5,603,938 | -0.39(-0.92%) |
Feb 22, 2021 | 41.80 | 42.16 | 41.50 | 41.89 | 5,105,503 | +0.00(+0.00%) |
Feb 19, 2021 | 42.03 | 42.44 | 41.84 | 41.89 | 4,164,122 | -0.05(-0.12%) |
Feb 18, 2021 | 41.91 | 42.39 | 41.57 | 41.94 | 5,436,064 | -0.15(-0.35%) |
Feb 17, 2021 | 41.43 | 42.22 | 41.27 | 42.09 | 5,792,241 | +0.36(+0.85%) |
Feb 16, 2021 | 42.80 | 43.08 | 41.55 | 41.73 | 7,125,800 | -1.05(-2.46%) |
Feb 12, 2021 | 42.61 | 43.06 | 42.46 | 42.79 | 3,344,911 | +0.22(+0.52%) |
Feb 11, 2021 | 43.93 | 43.99 | 42.14 | 42.56 | 6,951,523 | -1.27(-2.89%) |
Feb 10, 2021 | 42.84 | 43.88 | 42.51 | 43.83 | 8,361,510 | +1.37(+3.22%) |
Feb 09, 2021 | 42.32 | 42.93 | 42.08 | 42.46 | 6,161,487 | +0.06(+0.14%) |
Feb 08, 2021 | 42.36 | 42.62 | 41.91 | 42.40 | 4,392,578 | +0.10(+0.24%) |
Feb 05, 2021 | 42.17 | 42.46 | 41.82 | 42.30 | 5,055,224 | +0.46(+1.10%) |
Feb 04, 2021 | 41.55 | 42.06 | 41.20 | 41.84 | 4,091,203 | +0.31(+0.76%) |
Feb 03, 2021 | 41.03 | 41.82 | 40.78 | 41.53 | 6,124,602 | +0.39(+0.95%) |
Feb 02, 2021 | 41.82 | 41.83 | 40.57 | 41.14 | 6,490,604 | -0.33(-0.80%) |