Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 48.23 | 48.72 | 46.55 | 46.98 | 1,725,000 | -1.53(-3.15%) |
Apr 29, 2021 | 48.99 | 50.07 | 48.00 | 48.51 | 2,007,008 | +0.60(+1.25%) |
Apr 28, 2021 | 45.40 | 49.05 | 44.00 | 47.91 | 2,550,571 | -1.13(-2.30%) |
Apr 27, 2021 | 48.23 | 49.92 | 47.76 | 49.04 | 2,598,063 | +1.09(+2.27%) |
Apr 26, 2021 | 49.00 | 49.17 | 47.45 | 47.95 | 2,858,092 | -0.74(-1.52%) |
Apr 23, 2021 | 49.01 | 49.47 | 48.27 | 48.69 | 760,300 | -0.32(-0.65%) |
Apr 22, 2021 | 49.12 | 50.56 | 48.84 | 49.01 | 955,336 | -0.08(-0.16%) |
Apr 21, 2021 | 46.48 | 49.19 | 46.05 | 49.09 | 1,109,759 | +2.37(+5.07%) |
Apr 20, 2021 | 47.21 | 48.10 | 45.80 | 46.72 | 1,261,277 | -0.83(-1.75%) |
Apr 19, 2021 | 47.77 | 48.31 | 47.24 | 47.55 | 954,699 | -0.25(-0.52%) |
Apr 16, 2021 | 47.74 | 48.15 | 47.29 | 47.80 | 938,400 | +0.51(+1.08%) |
Apr 15, 2021 | 46.99 | 47.59 | 45.90 | 47.29 | 1,368,266 | +0.67(+1.44%) |
Apr 14, 2021 | 45.80 | 47.29 | 45.62 | 46.62 | 1,450,089 | +1.00(+2.19%) |
Apr 13, 2021 | 45.64 | 45.91 | 44.16 | 45.62 | 1,543,328 | -0.70(-1.51%) |
Apr 12, 2021 | 46.50 | 46.89 | 46.28 | 46.32 | 664,214 | -0.57(-1.22%) |
Apr 09, 2021 | 47.42 | 47.42 | 46.03 | 46.89 | 731,700 | -0.52(-1.10%) |
Apr 08, 2021 | 47.90 | 48.20 | 47.10 | 47.41 | 1,025,473 | -0.61(-1.27%) |
Apr 07, 2021 | 47.76 | 48.11 | 46.92 | 48.02 | 841,505 | +0.54(+1.14%) |
Apr 06, 2021 | 47.06 | 48.59 | 47.06 | 47.48 | 1,088,702 | +0.47(+1.00%) |
Apr 05, 2021 | 48.24 | 48.75 | 46.97 | 47.01 | 1,400,473 | -0.39(-0.82%) |
Apr 01, 2021 | 46.95 | 47.52 | 46.56 | 47.40 | 882,200 | +0.93(+2.00%) |
Mar 31, 2021 | 47.50 | 48.13 | 45.89 | 46.47 | 1,297,759 | -0.82(-1.73%) |
Mar 30, 2021 | 46.36 | 47.61 | 46.21 | 47.29 | 658,832 | +0.91(+1.96%) |
Mar 29, 2021 | 47.62 | 47.91 | 45.72 | 46.38 | 717,126 | -1.68(-3.50%) |
Mar 26, 2021 | 49.00 | 49.57 | 46.90 | 48.06 | 947,000 | -0.26(-0.54%) |
Mar 25, 2021 | 44.57 | 48.44 | 44.36 | 48.32 | 1,055,388 | +2.48(+5.41%) |
Mar 24, 2021 | 46.51 | 47.93 | 45.33 | 45.84 | 1,397,104 | +0.29(+0.64%) |
Mar 23, 2021 | 46.88 | 47.22 | 44.90 | 45.55 | 2,096,131 | -2.20(-4.61%) |
Mar 22, 2021 | 48.98 | 49.01 | 47.29 | 47.75 | 1,498,208 | -1.16(-2.37%) |
Mar 19, 2021 | 48.54 | 49.31 | 47.63 | 48.91 | 1,512,100 | -0.08(-0.16%) |
Mar 18, 2021 | 50.20 | 50.52 | 48.58 | 48.99 | 1,436,688 | -0.83(-1.67%) |
Mar 17, 2021 | 48.51 | 49.91 | 47.87 | 49.82 | 872,496 | +1.17(+2.40%) |
Mar 16, 2021 | 50.04 | 50.08 | 48.17 | 48.65 | 1,988,705 | -1.74(-3.45%) |
Mar 15, 2021 | 50.81 | 51.75 | 50.25 | 50.39 | 1,668,789 | -0.13(-0.26%) |
Mar 12, 2021 | 49.02 | 50.74 | 49.02 | 50.52 | 1,833,900 | +1.61(+3.29%) |
Mar 11, 2021 | 48.30 | 49.32 | 47.92 | 48.91 | 949,964 | +0.83(+1.73%) |
Mar 10, 2021 | 48.75 | 49.66 | 47.42 | 48.08 | 1,528,053 | -0.77(-1.58%) |
Mar 09, 2021 | 50.73 | 50.87 | 48.63 | 48.85 | 2,158,238 | -1.19(-2.38%) |
Mar 08, 2021 | 48.43 | 50.99 | 48.43 | 50.04 | 2,567,683 | +2.70(+5.70%) |
Mar 05, 2021 | 47.51 | 48.48 | 44.12 | 47.34 | 2,183,500 | +0.00(+0.00%) |
Mar 04, 2021 | 47.71 | 48.77 | 45.43 | 47.34 | 2,345,034 | -0.06(-0.13%) |
Mar 03, 2021 | 45.54 | 48.37 | 45.31 | 47.40 | 1,969,571 | +1.81(+3.97%) |
Mar 02, 2021 | 46.36 | 47.14 | 45.41 | 45.59 | 1,076,925 | -0.91(-1.96%) |
Mar 01, 2021 | 46.16 | 46.51 | 44.84 | 46.50 | 1,775,028 | +1.90(+4.26%) |
Feb 26, 2021 | 43.98 | 45.72 | 43.30 | 44.60 | 1,292,900 | +1.16(+2.67%) |
Feb 25, 2021 | 46.49 | 47.25 | 43.12 | 43.44 | 1,941,864 | -2.06(-4.53%) |
Feb 24, 2021 | 46.00 | 48.32 | 43.92 | 45.50 | 4,041,210 | +2.00(+4.60%) |
Feb 23, 2021 | 44.34 | 44.84 | 43.00 | 43.50 | 2,409,086 | -0.80(-1.81%) |
Feb 22, 2021 | 41.73 | 46.15 | 41.72 | 44.30 | 3,046,768 | +2.40(+5.73%) |
Feb 19, 2021 | 40.55 | 42.80 | 40.40 | 41.90 | 1,995,700 | +1.86(+4.65%) |
Feb 18, 2021 | 40.11 | 40.30 | 38.96 | 40.04 | 1,160,109 | -0.39(-0.96%) |
Feb 17, 2021 | 39.63 | 40.98 | 39.40 | 40.43 | 1,237,593 | +0.41(+1.02%) |
Feb 16, 2021 | 39.89 | 40.78 | 39.35 | 40.02 | 1,224,073 | +0.19(+0.48%) |
Feb 12, 2021 | 38.80 | 39.83 | 38.54 | 39.83 | 660,900 | +0.87(+2.23%) |
Feb 11, 2021 | 38.74 | 39.35 | 38.26 | 38.96 | 1,212,845 | +0.37(+0.96%) |
Feb 10, 2021 | 39.47 | 39.82 | 38.52 | 38.59 | 1,133,630 | -0.92(-2.33%) |
Feb 09, 2021 | 40.31 | 40.31 | 39.09 | 39.51 | 988,810 | -0.73(-1.81%) |
Feb 08, 2021 | 39.52 | 40.49 | 39.27 | 40.24 | 1,452,597 | +1.06(+2.71%) |
Feb 05, 2021 | 39.80 | 40.27 | 38.82 | 39.18 | 3,076,300 | -0.17(-0.43%) |
Feb 04, 2021 | 37.41 | 39.84 | 37.39 | 39.35 | 1,864,132 | +2.19(+5.89%) |
Feb 03, 2021 | 36.60 | 37.83 | 36.55 | 37.16 | 1,428,596 | +0.87(+2.40%) |
Feb 02, 2021 | 35.50 | 36.50 | 34.96 | 36.29 | 1,348,597 | +1.15(+3.27%) |