Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.16 | 51.28 | 50.36 | 51.06 | 2,069,018 | -0.15(-0.29%) |
Apr 29, 2021 | 51.64 | 51.91 | 50.57 | 51.21 | 1,718,474 | +0.11(+0.22%) |
Apr 28, 2021 | 50.72 | 51.49 | 50.63 | 51.10 | 2,064,891 | +0.22(+0.44%) |
Apr 27, 2021 | 50.72 | 50.89 | 50.31 | 50.88 | 2,288,882 | +0.59(+1.17%) |
Apr 26, 2021 | 49.48 | 50.35 | 49.29 | 50.29 | 2,711,028 | +1.24(+2.52%) |
Apr 23, 2021 | 48.69 | 49.32 | 48.49 | 49.05 | 2,065,114 | +0.44(+0.91%) |
Apr 22, 2021 | 48.76 | 48.83 | 47.98 | 48.61 | 2,396,362 | +0.38(+0.78%) |
Apr 21, 2021 | 47.25 | 48.28 | 46.83 | 48.23 | 2,244,633 | +0.90(+1.91%) |
Apr 20, 2021 | 47.44 | 47.44 | 46.27 | 47.33 | 2,054,555 | -0.16(-0.33%) |
Apr 19, 2021 | 47.49 | 47.82 | 47.33 | 47.49 | 1,989,730 | -0.07(-0.15%) |
Apr 16, 2021 | 46.57 | 47.62 | 46.48 | 47.56 | 3,142,943 | +1.23(+2.65%) |
Apr 15, 2021 | 45.94 | 46.38 | 45.66 | 46.33 | 2,987,035 | +0.71(+1.56%) |
Apr 14, 2021 | 43.81 | 46.16 | 43.78 | 45.62 | 4,509,578 | +1.94(+4.43%) |
Apr 13, 2021 | 43.81 | 43.83 | 43.12 | 43.69 | 1,947,923 | -0.18(-0.40%) |
Apr 12, 2021 | 43.06 | 43.89 | 43.06 | 43.86 | 2,136,627 | +0.49(+1.13%) |
Apr 09, 2021 | 42.73 | 43.44 | 42.73 | 43.37 | 2,319,174 | +0.43(+1.01%) |
Apr 08, 2021 | 43.79 | 43.79 | 42.92 | 42.94 | 2,412,752 | -0.45(-1.04%) |
Apr 07, 2021 | 43.92 | 44.18 | 43.18 | 43.39 | 3,251,367 | -0.69(-1.57%) |
Apr 06, 2021 | 43.84 | 44.28 | 43.73 | 44.08 | 1,603,148 | +0.11(+0.25%) |
Apr 05, 2021 | 44.63 | 44.72 | 43.96 | 43.97 | 2,010,572 | -0.30(-0.69%) |
Apr 01, 2021 | 44.02 | 44.29 | 43.62 | 44.28 | 2,085,608 | +0.92(+2.13%) |
Mar 31, 2021 | 43.48 | 44.20 | 43.34 | 43.35 | 2,251,345 | -0.13(-0.30%) |
Mar 30, 2021 | 42.57 | 44.36 | 42.57 | 43.48 | 2,416,867 | +0.61(+1.42%) |
Mar 29, 2021 | 42.34 | 43.28 | 41.92 | 42.87 | 3,160,375 | -0.18(-0.43%) |
Mar 26, 2021 | 43.50 | 43.50 | 41.99 | 43.06 | 4,228,796 | -0.26(-0.60%) |
Mar 25, 2021 | 43.87 | 44.00 | 42.61 | 43.32 | 4,030,463 | -0.65(-1.47%) |
Mar 24, 2021 | 45.43 | 46.21 | 43.94 | 43.96 | 2,163,360 | -1.34(-2.95%) |
Mar 23, 2021 | 45.71 | 45.71 | 44.94 | 45.30 | 4,647,197 | -0.28(-0.61%) |
Mar 22, 2021 | 43.34 | 46.05 | 43.34 | 45.58 | 6,012,220 | +1.96(+4.50%) |
Mar 19, 2021 | 43.46 | 43.85 | 43.11 | 43.61 | 5,731,358 | -0.14(-0.32%) |
Mar 18, 2021 | 44.20 | 45.17 | 43.53 | 43.75 | 3,623,858 | -0.69(-1.56%) |
Mar 17, 2021 | 44.14 | 44.71 | 43.93 | 44.44 | 3,985,553 | +0.11(+0.25%) |
Mar 16, 2021 | 44.98 | 45.57 | 44.24 | 44.33 | 2,931,302 | -0.67(-1.50%) |
Mar 15, 2021 | 44.67 | 45.48 | 44.21 | 45.00 | 5,224,220 | +0.66(+1.50%) |
Mar 12, 2021 | 44.53 | 44.90 | 43.53 | 44.34 | 3,645,315 | +0.23(+0.52%) |
Mar 11, 2021 | 42.45 | 44.38 | 41.87 | 44.11 | 5,818,223 | +2.12(+5.05%) |
Mar 10, 2021 | 42.63 | 43.16 | 41.87 | 41.99 | 4,186,580 | -0.22(-0.52%) |
Mar 09, 2021 | 43.81 | 44.21 | 42.11 | 42.21 | 6,378,845 | -1.56(-3.56%) |
Mar 08, 2021 | 45.93 | 46.61 | 43.02 | 43.77 | 10,629,213 | -1.94(-4.24%) |
Mar 05, 2021 | 46.09 | 46.20 | 43.98 | 45.71 | 1,107,322 | +0.00(+0.00%) |
Mar 04, 2021 | 46.47 | 46.75 | 44.76 | 45.71 | 647,760 | -0.78(-1.69%) |
Mar 03, 2021 | 46.85 | 47.02 | 45.69 | 46.49 | 1,713,585 | +0.44(+0.96%) |
Mar 02, 2021 | 46.34 | 46.46 | 45.65 | 46.05 | 637,764 | -0.41(-0.89%) |
Mar 01, 2021 | 46.43 | 47.06 | 46.17 | 46.46 | 824,382 | +0.85(+1.86%) |
Feb 26, 2021 | 45.12 | 45.94 | 44.22 | 45.61 | 1,390,442 | +0.53(+1.19%) |
Feb 25, 2021 | 47.26 | 47.34 | 44.78 | 45.08 | 1,167,009 | -1.96(-4.18%) |
Feb 24, 2021 | 46.14 | 47.11 | 45.65 | 47.04 | 1,067,531 | +0.50(+1.07%) |
Feb 23, 2021 | 47.13 | 47.14 | 45.79 | 46.54 | 922,740 | -0.49(-1.04%) |
Feb 22, 2021 | 47.27 | 47.58 | 46.90 | 47.03 | 1,263,220 | -0.77(-1.60%) |
Feb 19, 2021 | 47.44 | 48.30 | 47.39 | 47.80 | 2,495,812 | +0.65(+1.39%) |
Feb 18, 2021 | 47.03 | 47.49 | 46.57 | 47.14 | 1,631,878 | -0.21(-0.45%) |
Feb 17, 2021 | 46.95 | 47.40 | 46.33 | 47.36 | 674,120 | +0.39(+0.83%) |
Feb 16, 2021 | 47.31 | 47.39 | 46.37 | 46.96 | 1,069,831 | +0.05(+0.12%) |
Feb 12, 2021 | 45.76 | 46.97 | 45.67 | 46.91 | 816,280 | +0.88(+1.92%) |
Feb 11, 2021 | 47.41 | 47.42 | 45.88 | 46.03 | 1,703,801 | -1.25(-2.64%) |
Feb 10, 2021 | 46.53 | 47.40 | 46.16 | 47.27 | 1,667,365 | +1.15(+2.49%) |
Feb 09, 2021 | 46.43 | 46.59 | 45.99 | 46.13 | 1,357,437 | -0.31(-0.67%) |
Feb 08, 2021 | 46.65 | 46.75 | 45.79 | 46.44 | 1,426,029 | +0.23(+0.49%) |
Feb 05, 2021 | 46.67 | 46.67 | 45.81 | 46.21 | 1,443,438 | -0.24(-0.51%) |
Feb 04, 2021 | 46.13 | 46.51 | 45.20 | 46.44 | 1,868,456 | +0.76(+1.66%) |
Feb 03, 2021 | 45.80 | 46.25 | 44.18 | 45.69 | 2,889,849 | +1.12(+2.52%) |
Feb 02, 2021 | 43.60 | 45.28 | 43.45 | 44.57 | 1,451,687 | +1.14(+2.62%) |