Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 48.77 | 49.07 | 48.28 | 48.49 | 1,258,300 | -0.47(-0.96%) |
Apr 29, 2021 | 49.37 | 49.37 | 48.61 | 48.96 | 883,098 | +0.10(+0.20%) |
Apr 28, 2021 | 49.08 | 49.64 | 48.24 | 48.86 | 1,535,549 | -0.47(-0.95%) |
Apr 27, 2021 | 48.75 | 50.44 | 48.74 | 49.33 | 2,114,552 | +0.58(+1.19%) |
Apr 26, 2021 | 52.21 | 52.81 | 48.60 | 48.75 | 5,619,549 | -3.15(-6.07%) |
Apr 23, 2021 | 50.13 | 53.14 | 49.71 | 51.90 | 11,696,800 | +7.39(+16.60%) |
Apr 22, 2021 | 44.17 | 45.38 | 44.08 | 44.51 | 2,723,121 | +0.34(+0.77%) |
Apr 21, 2021 | 43.55 | 44.49 | 43.07 | 44.17 | 2,318,616 | +0.69(+1.59%) |
Apr 20, 2021 | 43.60 | 44.49 | 42.88 | 43.48 | 1,683,424 | -0.50(-1.14%) |
Apr 19, 2021 | 44.78 | 45.23 | 43.80 | 43.98 | 2,624,195 | -0.84(-1.87%) |
Apr 16, 2021 | 44.75 | 45.42 | 44.50 | 44.82 | 1,552,300 | +0.56(+1.27%) |
Apr 15, 2021 | 44.68 | 45.15 | 44.04 | 44.26 | 1,397,813 | -0.25(-0.56%) |
Apr 14, 2021 | 44.03 | 44.72 | 43.87 | 44.51 | 1,349,026 | +0.69(+1.57%) |
Apr 13, 2021 | 43.99 | 44.04 | 42.92 | 43.82 | 864,884 | -0.28(-0.63%) |
Apr 12, 2021 | 42.90 | 44.15 | 42.78 | 44.10 | 1,087,254 | +0.93(+2.15%) |
Apr 09, 2021 | 42.89 | 43.31 | 42.45 | 43.17 | 1,357,800 | +0.60(+1.41%) |
Apr 08, 2021 | 43.34 | 43.43 | 42.17 | 42.57 | 1,223,614 | -0.85(-1.96%) |
Apr 07, 2021 | 42.75 | 43.64 | 42.61 | 43.42 | 2,001,427 | +0.88(+2.07%) |
Apr 06, 2021 | 42.22 | 42.91 | 42.00 | 42.54 | 1,520,613 | +0.67(+1.60%) |
Apr 05, 2021 | 42.00 | 42.50 | 41.50 | 41.87 | 1,185,506 | +0.29(+0.70%) |
Apr 01, 2021 | 42.10 | 42.16 | 41.28 | 41.58 | 2,124,900 | -0.13(-0.31%) |
Mar 31, 2021 | 42.88 | 43.36 | 41.71 | 41.71 | 2,599,916 | -1.29(-3.00%) |
Mar 30, 2021 | 41.67 | 43.28 | 41.65 | 43.00 | 1,784,584 | +1.63(+3.94%) |
Mar 29, 2021 | 42.19 | 43.27 | 41.23 | 41.37 | 2,158,867 | -0.88(-2.08%) |
Mar 26, 2021 | 41.60 | 42.35 | 41.00 | 42.25 | 1,511,100 | +0.91(+2.20%) |
Mar 25, 2021 | 40.29 | 41.72 | 40.03 | 41.34 | 2,929,651 | +0.44(+1.08%) |
Mar 24, 2021 | 41.04 | 41.77 | 40.85 | 40.90 | 2,062,246 | +0.19(+0.47%) |
Mar 23, 2021 | 41.58 | 42.30 | 40.23 | 40.71 | 2,331,421 | -1.43(-3.39%) |
Mar 22, 2021 | 41.21 | 42.20 | 41.02 | 42.14 | 918,805 | +0.84(+2.03%) |
Mar 19, 2021 | 41.77 | 41.98 | 40.86 | 41.30 | 1,611,000 | -0.30(-0.72%) |
Mar 18, 2021 | 41.17 | 42.35 | 41.10 | 41.60 | 1,465,268 | +0.40(+0.97%) |
Mar 17, 2021 | 39.90 | 41.51 | 39.88 | 41.20 | 1,712,334 | +1.18(+2.95%) |
Mar 16, 2021 | 41.93 | 42.02 | 39.65 | 40.02 | 1,327,911 | -1.85(-4.42%) |
Mar 15, 2021 | 39.16 | 42.15 | 39.16 | 41.87 | 2,640,688 | +2.62(+6.68%) |
Mar 12, 2021 | 38.31 | 39.33 | 37.97 | 39.25 | 1,796,600 | +1.15(+3.02%) |
Mar 11, 2021 | 38.37 | 38.56 | 37.50 | 38.10 | 1,313,702 | -0.04(-0.10%) |
Mar 10, 2021 | 37.95 | 39.04 | 37.84 | 38.14 | 933,875 | +0.30(+0.79%) |
Mar 09, 2021 | 37.97 | 38.97 | 37.58 | 37.84 | 1,169,879 | +0.40(+1.07%) |
Mar 08, 2021 | 37.23 | 38.48 | 37.10 | 37.44 | 1,223,109 | +0.46(+1.24%) |
Mar 05, 2021 | 37.11 | 37.35 | 35.78 | 36.98 | 1,185,100 | +0.22(+0.60%) |
Mar 04, 2021 | 37.86 | 38.09 | 35.94 | 36.76 | 1,334,031 | -1.12(-2.96%) |
Mar 03, 2021 | 38.31 | 38.75 | 37.68 | 37.88 | 812,409 | -0.20(-0.53%) |
Mar 02, 2021 | 39.03 | 39.38 | 37.67 | 38.08 | 1,788,428 | -0.87(-2.23%) |
Mar 01, 2021 | 37.26 | 39.29 | 37.13 | 38.95 | 1,473,689 | +2.35(+6.42%) |
Feb 26, 2021 | 36.80 | 37.30 | 36.19 | 36.60 | 977,300 | -0.08(-0.22%) |
Feb 25, 2021 | 38.02 | 38.56 | 36.24 | 36.68 | 991,312 | -1.34(-3.52%) |
Feb 24, 2021 | 37.43 | 38.21 | 37.17 | 38.02 | 868,940 | +0.61(+1.63%) |
Feb 23, 2021 | 37.08 | 37.66 | 35.82 | 37.41 | 982,891 | +0.17(+0.46%) |
Feb 22, 2021 | 36.14 | 37.43 | 36.07 | 37.24 | 1,037,749 | +0.63(+1.72%) |
Feb 19, 2021 | 36.49 | 37.22 | 36.39 | 36.61 | 1,229,300 | +0.35(+0.97%) |
Feb 18, 2021 | 36.14 | 36.40 | 35.26 | 36.26 | 919,566 | +0.14(+0.39%) |
Feb 17, 2021 | 36.26 | 36.63 | 35.78 | 36.12 | 882,295 | -0.31(-0.85%) |
Feb 16, 2021 | 37.50 | 37.72 | 36.41 | 36.43 | 1,770,574 | -0.50(-1.35%) |
Feb 12, 2021 | 36.57 | 36.98 | 36.18 | 36.93 | 1,991,400 | +0.49(+1.34%) |
Feb 11, 2021 | 35.30 | 36.65 | 34.88 | 36.44 | 1,823,788 | +1.20(+3.41%) |
Feb 10, 2021 | 35.73 | 36.09 | 35.16 | 35.24 | 1,284,294 | -0.08(-0.23%) |
Feb 09, 2021 | 36.39 | 36.73 | 35.01 | 35.32 | 1,620,031 | -1.11(-3.05%) |
Feb 08, 2021 | 37.31 | 37.60 | 36.17 | 36.43 | 1,741,336 | -0.82(-2.20%) |
Feb 05, 2021 | 34.09 | 37.65 | 34.05 | 37.25 | 3,840,600 | +0.07(+0.19%) |
Feb 04, 2021 | 36.48 | 37.93 | 36.22 | 37.18 | 2,766,360 | +1.38(+3.85%) |
Feb 03, 2021 | 35.06 | 35.88 | 34.92 | 35.80 | 1,686,607 | +1.05(+3.02%) |
Feb 02, 2021 | 34.95 | 35.21 | 34.32 | 34.75 | 1,518,558 | +0.24(+0.70%) |