Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.42 | 50.44 | 49.69 | 49.98 | 4,453,784 | -0.46(-0.90%) |
Apr 29, 2021 | 50.33 | 51.04 | 49.77 | 50.44 | 3,497,507 | +0.65(+1.31%) |
Apr 28, 2021 | 50.10 | 50.23 | 49.77 | 49.78 | 2,416,038 | -0.01(-0.02%) |
Apr 27, 2021 | 49.67 | 49.83 | 49.47 | 49.79 | 2,651,857 | +0.15(+0.30%) |
Apr 26, 2021 | 49.77 | 50.28 | 49.55 | 49.64 | 3,734,117 | +0.00(+0.00%) |
Apr 23, 2021 | 49.34 | 49.83 | 49.11 | 49.64 | 3,013,768 | +0.40(+0.81%) |
Apr 22, 2021 | 49.43 | 49.64 | 49.15 | 49.24 | 4,165,324 | -0.52(-1.05%) |
Apr 21, 2021 | 49.05 | 49.82 | 48.93 | 49.77 | 3,265,662 | +0.85(+1.73%) |
Apr 20, 2021 | 49.63 | 49.65 | 48.58 | 48.92 | 2,701,230 | -0.90(-1.81%) |
Apr 19, 2021 | 49.76 | 49.96 | 49.57 | 49.82 | 3,579,972 | +0.10(+0.21%) |
Apr 16, 2021 | 49.56 | 49.85 | 49.43 | 49.72 | 2,970,766 | +0.58(+1.17%) |
Apr 15, 2021 | 49.20 | 49.24 | 48.83 | 49.14 | 2,326,893 | -0.04(-0.08%) |
Apr 14, 2021 | 48.57 | 49.21 | 48.50 | 49.18 | 2,425,097 | +0.54(+1.11%) |
Apr 13, 2021 | 48.44 | 48.86 | 48.30 | 48.64 | 3,305,337 | -0.14(-0.29%) |
Apr 12, 2021 | 48.38 | 48.90 | 48.14 | 48.78 | 2,936,109 | +0.74(+1.55%) |
Apr 09, 2021 | 48.28 | 48.42 | 47.77 | 48.04 | 3,918,199 | +0.14(+0.29%) |
Apr 08, 2021 | 47.75 | 48.02 | 47.58 | 47.90 | 2,997,143 | -0.21(-0.44%) |
Apr 07, 2021 | 48.04 | 48.31 | 47.83 | 48.11 | 2,035,151 | +0.10(+0.21%) |
Apr 06, 2021 | 47.90 | 48.26 | 47.73 | 48.01 | 2,123,786 | +0.15(+0.31%) |
Apr 05, 2021 | 48.17 | 48.39 | 47.68 | 47.86 | 2,816,561 | +0.03(+0.06%) |
Apr 01, 2021 | 47.40 | 47.88 | 47.33 | 47.83 | 2,344,340 | +0.22(+0.47%) |
Mar 31, 2021 | 47.93 | 48.19 | 47.44 | 47.61 | 3,926,257 | -0.60(-1.25%) |
Mar 30, 2021 | 47.98 | 48.45 | 47.72 | 48.21 | 2,888,809 | +0.46(+0.95%) |
Mar 29, 2021 | 47.29 | 48.10 | 47.25 | 47.76 | 2,565,904 | -0.20(-0.43%) |
Mar 26, 2021 | 47.77 | 48.01 | 47.38 | 47.96 | 2,931,419 | +0.39(+0.82%) |
Mar 25, 2021 | 46.55 | 47.62 | 46.14 | 47.57 | 2,883,259 | +1.15(+2.48%) |
Mar 24, 2021 | 46.34 | 47.14 | 46.26 | 46.42 | 3,775,689 | +0.37(+0.81%) |
Mar 23, 2021 | 46.71 | 46.94 | 45.90 | 46.04 | 3,936,317 | -0.98(-2.08%) |
Mar 22, 2021 | 47.25 | 47.43 | 46.89 | 47.02 | 4,116,487 | -0.57(-1.19%) |
Mar 19, 2021 | 47.77 | 47.84 | 47.16 | 47.59 | 12,010,672 | -0.57(-1.18%) |
Mar 18, 2021 | 48.44 | 49.10 | 47.99 | 48.16 | 4,516,826 | +0.09(+0.19%) |
Mar 17, 2021 | 47.85 | 48.15 | 47.45 | 48.06 | 3,626,797 | +0.53(+1.12%) |
Mar 16, 2021 | 48.09 | 48.20 | 47.18 | 47.53 | 3,252,865 | -0.97(-1.99%) |
Mar 15, 2021 | 48.22 | 48.58 | 47.76 | 48.50 | 2,999,498 | +0.28(+0.58%) |
Mar 12, 2021 | 47.95 | 48.31 | 47.58 | 48.22 | 5,889,500 | +0.77(+1.63%) |
Mar 11, 2021 | 46.83 | 47.67 | 46.70 | 47.45 | 3,275,187 | +0.19(+0.39%) |
Mar 10, 2021 | 46.76 | 47.44 | 46.62 | 47.26 | 3,410,424 | +0.57(+1.22%) |
Mar 09, 2021 | 46.90 | 47.62 | 46.36 | 46.70 | 3,583,834 | -0.54(-1.14%) |
Mar 08, 2021 | 46.66 | 48.20 | 46.63 | 47.24 | 5,266,415 | +0.77(+1.66%) |
Mar 05, 2021 | 45.56 | 46.60 | 45.23 | 46.46 | 4,547,958 | +1.44(+3.20%) |
Mar 04, 2021 | 45.63 | 45.71 | 44.37 | 45.02 | 4,804,613 | -0.50(-1.10%) |
Mar 03, 2021 | 45.30 | 45.99 | 45.24 | 45.52 | 3,423,755 | +0.28(+0.62%) |
Mar 02, 2021 | 45.35 | 45.76 | 45.24 | 45.24 | 4,186,828 | -0.07(-0.16%) |
Mar 01, 2021 | 45.27 | 45.76 | 45.11 | 45.32 | 3,792,102 | +0.77(+1.73%) |
Feb 26, 2021 | 45.11 | 45.52 | 44.45 | 44.55 | 7,161,703 | -0.71(-1.56%) |
Feb 25, 2021 | 46.51 | 46.65 | 45.24 | 45.25 | 5,496,846 | -1.12(-2.41%) |
Feb 24, 2021 | 45.90 | 46.50 | 45.82 | 46.37 | 4,820,204 | +0.55(+1.20%) |
Feb 23, 2021 | 46.29 | 46.44 | 45.36 | 45.82 | 3,861,836 | +0.05(+0.10%) |
Feb 22, 2021 | 44.61 | 46.23 | 44.61 | 45.77 | 5,200,301 | +1.05(+2.35%) |
Feb 19, 2021 | 44.29 | 45.13 | 44.21 | 44.72 | 5,109,559 | +0.73(+1.67%) |
Feb 18, 2021 | 43.51 | 44.35 | 43.49 | 43.99 | 4,509,882 | +0.23(+0.53%) |
Feb 17, 2021 | 43.02 | 43.85 | 42.91 | 43.76 | 3,807,329 | +0.64(+1.49%) |
Feb 16, 2021 | 43.30 | 43.77 | 43.11 | 43.11 | 4,142,156 | -0.22(-0.52%) |
Feb 12, 2021 | 43.12 | 43.74 | 42.91 | 43.34 | 2,514,682 | +0.03(+0.06%) |
Feb 11, 2021 | 43.24 | 43.49 | 42.91 | 43.31 | 2,996,615 | +0.18(+0.43%) |
Feb 10, 2021 | 42.90 | 43.27 | 42.58 | 43.13 | 4,373,819 | +0.41(+0.95%) |
Feb 09, 2021 | 42.76 | 43.02 | 42.40 | 42.72 | 4,014,766 | -0.03(-0.06%) |
Feb 08, 2021 | 42.22 | 42.93 | 42.08 | 42.75 | 5,054,538 | +0.77(+1.83%) |
Feb 05, 2021 | 42.37 | 42.39 | 41.50 | 41.98 | 5,035,860 | -0.28(-0.66%) |
Feb 04, 2021 | 42.54 | 43.08 | 42.05 | 42.26 | 5,297,520 | -0.13(-0.31%) |
Feb 03, 2021 | 42.49 | 42.61 | 42.05 | 42.39 | 3,602,370 | -0.39(-0.91%) |
Feb 02, 2021 | 42.73 | 43.12 | 42.53 | 42.77 | 3,377,803 | +0.65(+1.53%) |