Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.94 | 50.59 | 48.73 | 49.11 | 428,300 | -1.27(-2.52%) |
Apr 29, 2021 | 53.16 | 53.21 | 49.21 | 50.38 | 417,810 | -2.57(-4.85%) |
Apr 28, 2021 | 52.38 | 53.42 | 51.74 | 52.95 | 509,389 | +0.15(+0.28%) |
Apr 27, 2021 | 52.98 | 52.98 | 50.75 | 52.80 | 679,372 | -0.19(-0.36%) |
Apr 26, 2021 | 50.50 | 53.00 | 50.00 | 52.99 | 921,870 | +2.95(+5.90%) |
Apr 23, 2021 | 49.19 | 50.62 | 48.80 | 50.04 | 589,300 | +1.19(+2.44%) |
Apr 22, 2021 | 48.96 | 49.59 | 47.53 | 48.85 | 405,975 | +0.83(+1.73%) |
Apr 21, 2021 | 46.43 | 48.02 | 45.62 | 48.02 | 357,530 | +1.26(+2.69%) |
Apr 20, 2021 | 46.96 | 47.58 | 45.29 | 46.76 | 457,882 | -0.12(-0.26%) |
Apr 19, 2021 | 47.17 | 47.85 | 45.51 | 46.88 | 408,976 | -1.05(-2.19%) |
Apr 16, 2021 | 48.84 | 48.84 | 46.70 | 47.93 | 411,200 | -1.14(-2.32%) |
Apr 15, 2021 | 48.98 | 50.16 | 48.95 | 49.07 | 320,845 | +0.64(+1.32%) |
Apr 14, 2021 | 49.28 | 50.54 | 47.36 | 48.43 | 435,786 | -0.35(-0.72%) |
Apr 13, 2021 | 47.73 | 49.23 | 47.15 | 48.78 | 554,163 | +1.14(+2.39%) |
Apr 12, 2021 | 47.47 | 48.20 | 45.90 | 47.64 | 940,148 | +0.40(+0.85%) |
Apr 09, 2021 | 48.92 | 48.92 | 46.68 | 47.24 | 502,800 | -1.84(-3.75%) |
Apr 08, 2021 | 51.71 | 52.26 | 48.01 | 49.08 | 1,052,213 | -1.71(-3.37%) |
Apr 07, 2021 | 50.19 | 51.65 | 49.77 | 50.79 | 538,989 | +0.33(+0.65%) |
Apr 06, 2021 | 51.17 | 51.61 | 48.60 | 50.46 | 669,446 | -0.84(-1.64%) |
Apr 05, 2021 | 50.06 | 51.53 | 49.40 | 51.30 | 643,668 | +2.45(+5.00%) |
Apr 01, 2021 | 50.64 | 52.33 | 47.77 | 48.85 | 1,661,900 | -1.38(-2.74%) |
Mar 31, 2021 | 44.93 | 50.59 | 44.37 | 50.23 | 1,161,841 | +5.90(+13.31%) |
Mar 30, 2021 | 44.00 | 45.76 | 42.03 | 44.33 | 918,561 | -0.16(-0.36%) |
Mar 29, 2021 | 44.80 | 45.49 | 43.20 | 44.49 | 788,823 | -0.29(-0.65%) |
Mar 26, 2021 | 45.57 | 47.04 | 42.55 | 44.78 | 2,224,400 | -0.67(-1.47%) |
Mar 25, 2021 | 45.50 | 46.62 | 43.88 | 45.45 | 1,203,527 | -1.70(-3.61%) |
Mar 24, 2021 | 49.59 | 49.97 | 46.23 | 47.15 | 1,440,837 | -2.25(-4.55%) |
Mar 23, 2021 | 51.06 | 51.38 | 48.82 | 49.40 | 1,186,046 | -1.74(-3.40%) |
Mar 22, 2021 | 49.98 | 51.94 | 49.71 | 51.14 | 1,274,388 | +2.33(+4.77%) |
Mar 19, 2021 | 50.30 | 52.35 | 48.62 | 48.81 | 2,368,100 | -1.08(-2.16%) |
Mar 18, 2021 | 54.15 | 54.70 | 49.47 | 49.89 | 1,704,647 | -4.98(-9.08%) |
Mar 17, 2021 | 53.25 | 55.50 | 53.24 | 54.87 | 1,244,456 | +0.66(+1.22%) |
Mar 16, 2021 | 55.01 | 55.36 | 52.94 | 54.21 | 1,233,951 | -0.05(-0.09%) |
Mar 15, 2021 | 54.17 | 55.18 | 52.75 | 54.26 | 1,127,061 | +0.02(+0.04%) |
Mar 12, 2021 | 54.30 | 55.05 | 53.12 | 54.24 | 826,000 | -1.21(-2.18%) |
Mar 11, 2021 | 55.62 | 55.83 | 53.63 | 55.45 | 1,116,731 | +2.36(+4.45%) |
Mar 10, 2021 | 52.15 | 55.37 | 52.00 | 53.09 | 1,717,135 | -0.22(-0.41%) |
Mar 09, 2021 | 50.00 | 54.69 | 49.97 | 53.31 | 1,260,954 | +5.49(+11.48%) |
Mar 08, 2021 | 50.13 | 52.69 | 47.39 | 47.82 | 1,636,898 | -1.92(-3.87%) |
Mar 05, 2021 | 54.00 | 54.69 | 47.28 | 49.74 | 3,064,300 | -3.98(-7.40%) |
Mar 04, 2021 | 57.77 | 57.81 | 52.71 | 53.72 | 2,156,129 | -5.06(-8.61%) |
Mar 03, 2021 | 63.65 | 63.65 | 58.66 | 58.78 | 1,481,684 | -3.07(-4.96%) |
Mar 02, 2021 | 65.03 | 65.20 | 61.71 | 61.85 | 1,868,889 | -0.45(-0.72%) |
Mar 01, 2021 | 62.16 | 62.80 | 56.87 | 62.30 | 2,341,809 | +0.33(+0.53%) |
Feb 26, 2021 | 62.28 | 65.42 | 61.80 | 61.97 | 1,963,200 | +0.06(+0.10%) |
Feb 25, 2021 | 67.75 | 67.78 | 61.20 | 61.91 | 1,172,273 | -5.59(-8.28%) |
Feb 24, 2021 | 68.83 | 71.16 | 66.74 | 67.50 | 874,812 | -0.33(-0.49%) |
Feb 23, 2021 | 66.06 | 71.77 | 61.01 | 67.83 | 1,304,307 | -1.51(-2.18%) |
Feb 22, 2021 | 71.60 | 74.17 | 68.89 | 69.34 | 614,721 | -2.68(-3.72%) |
Feb 19, 2021 | 73.13 | 74.40 | 71.67 | 72.02 | 378,000 | -1.00(-1.37%) |
Feb 18, 2021 | 73.57 | 73.98 | 70.35 | 73.02 | 710,542 | -1.53(-2.05%) |
Feb 17, 2021 | 75.00 | 76.20 | 73.30 | 74.55 | 400,560 | -2.07(-2.70%) |
Feb 16, 2021 | 80.58 | 80.89 | 76.43 | 76.62 | 454,403 | -3.36(-4.20%) |
Feb 12, 2021 | 79.80 | 80.01 | 78.60 | 79.98 | 529,500 | +1.17(+1.48%) |
Feb 11, 2021 | 79.23 | 80.08 | 77.16 | 78.81 | 532,869 | +0.19(+0.24%) |
Feb 10, 2021 | 80.99 | 82.42 | 77.00 | 78.62 | 579,113 | -1.38(-1.72%) |
Feb 09, 2021 | 79.00 | 80.75 | 78.05 | 80.00 | 855,918 | +0.99(+1.25%) |
Feb 08, 2021 | 78.40 | 79.28 | 73.50 | 79.01 | 996,257 | +0.70(+0.89%) |
Feb 05, 2021 | 77.60 | 79.37 | 76.08 | 78.31 | 853,800 | +0.71(+0.91%) |
Feb 04, 2021 | 77.50 | 77.94 | 75.66 | 77.60 | 435,220 | +0.63(+0.82%) |
Feb 03, 2021 | 78.02 | 79.01 | 74.90 | 76.97 | 755,022 | -0.21(-0.27%) |
Feb 02, 2021 | 72.71 | 79.22 | 72.49 | 77.18 | 1,542,764 | +5.32(+7.40%) |