Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.19 | 50.62 | 49.80 | 50.03 | 6,738,636 | -0.52(-1.03%) |
Apr 29, 2021 | 50.31 | 50.78 | 50.15 | 50.55 | 5,988,302 | +0.84(+1.68%) |
Apr 28, 2021 | 49.37 | 49.96 | 49.28 | 49.71 | 5,386,890 | +0.54(+1.10%) |
Apr 27, 2021 | 48.78 | 49.28 | 48.61 | 49.17 | 5,738,927 | +0.49(+1.00%) |
Apr 26, 2021 | 48.94 | 49.47 | 48.63 | 48.68 | 5,163,135 | +0.08(+0.17%) |
Apr 23, 2021 | 47.04 | 48.88 | 46.95 | 48.60 | 7,660,904 | +1.48(+3.15%) |
Apr 22, 2021 | 47.84 | 47.92 | 47.09 | 47.12 | 7,666,740 | -0.77(-1.60%) |
Apr 21, 2021 | 46.69 | 47.91 | 46.53 | 47.88 | 7,206,425 | +0.86(+1.83%) |
Apr 20, 2021 | 48.02 | 48.18 | 46.80 | 47.02 | 8,281,649 | -1.39(-2.87%) |
Apr 19, 2021 | 49.06 | 49.06 | 48.31 | 48.41 | 5,759,376 | -0.37(-0.76%) |
Apr 16, 2021 | 48.75 | 49.00 | 48.15 | 48.79 | 6,952,753 | +0.52(+1.08%) |
Apr 15, 2021 | 49.73 | 49.86 | 47.67 | 48.26 | 10,941,407 | -2.08(-4.14%) |
Apr 14, 2021 | 49.44 | 50.88 | 49.44 | 50.35 | 5,711,572 | +0.60(+1.20%) |
Apr 13, 2021 | 50.33 | 50.42 | 49.33 | 49.75 | 5,208,843 | -1.02(-2.01%) |
Apr 12, 2021 | 50.70 | 50.96 | 50.48 | 50.77 | 4,979,754 | +0.14(+0.28%) |
Apr 09, 2021 | 50.36 | 50.84 | 50.19 | 50.62 | 5,035,541 | +0.65(+1.30%) |
Apr 08, 2021 | 49.67 | 50.11 | 48.98 | 49.98 | 5,363,563 | -0.15(-0.30%) |
Apr 07, 2021 | 50.07 | 50.33 | 49.63 | 50.13 | 3,847,033 | +0.25(+0.51%) |
Apr 06, 2021 | 49.74 | 50.07 | 49.36 | 49.87 | 3,982,510 | -0.02(-0.03%) |
Apr 05, 2021 | 50.36 | 50.72 | 49.57 | 49.89 | 5,769,369 | +0.08(+0.17%) |
Apr 01, 2021 | 49.17 | 49.81 | 49.01 | 49.81 | 5,518,193 | +0.62(+1.25%) |
Mar 31, 2021 | 49.44 | 49.78 | 49.03 | 49.19 | 7,232,391 | -0.39(-0.78%) |
Mar 30, 2021 | 48.82 | 49.81 | 48.78 | 49.58 | 6,138,969 | +1.24(+2.57%) |
Mar 29, 2021 | 49.29 | 49.38 | 48.09 | 48.34 | 6,758,802 | -1.72(-3.44%) |
Mar 26, 2021 | 49.43 | 50.22 | 49.16 | 50.06 | 11,790,302 | +1.57(+3.24%) |
Mar 25, 2021 | 47.19 | 48.64 | 46.63 | 48.49 | 8,307,782 | +1.41(+2.99%) |
Mar 24, 2021 | 47.88 | 48.33 | 47.07 | 47.08 | 8,727,088 | -0.22(-0.46%) |
Mar 23, 2021 | 48.00 | 48.45 | 47.20 | 47.30 | 6,279,543 | -1.17(-2.42%) |
Mar 22, 2021 | 48.80 | 48.98 | 48.09 | 48.47 | 6,342,762 | -0.90(-1.83%) |
Mar 19, 2021 | 49.13 | 49.98 | 48.14 | 49.38 | 17,219,814 | -0.67(-1.33%) |
Mar 18, 2021 | 50.17 | 51.38 | 49.81 | 50.04 | 7,418,345 | +0.63(+1.28%) |
Mar 17, 2021 | 49.69 | 50.08 | 48.85 | 49.41 | 6,415,675 | +0.29(+0.58%) |
Mar 16, 2021 | 48.82 | 49.49 | 48.34 | 49.12 | 6,621,518 | -1.05(-2.08%) |
Mar 15, 2021 | 50.49 | 50.61 | 49.47 | 50.17 | 7,393,741 | -0.37(-0.73%) |
Mar 12, 2021 | 50.61 | 50.84 | 50.08 | 50.54 | 5,202,472 | +0.85(+1.71%) |
Mar 11, 2021 | 49.17 | 49.87 | 48.81 | 49.69 | 10,847,913 | +0.09(+0.19%) |
Mar 10, 2021 | 49.11 | 49.99 | 48.99 | 49.60 | 8,256,176 | +0.46(+0.94%) |
Mar 09, 2021 | 49.61 | 49.99 | 48.52 | 49.13 | 6,884,494 | -1.23(-2.45%) |
Mar 08, 2021 | 50.25 | 51.16 | 49.75 | 50.36 | 8,101,295 | +0.84(+1.69%) |
Mar 05, 2021 | 49.78 | 49.95 | 47.93 | 49.53 | 7,290,171 | +1.13(+2.34%) |
Mar 04, 2021 | 49.19 | 49.60 | 47.48 | 48.40 | 7,043,259 | -0.94(-1.90%) |
Mar 03, 2021 | 49.34 | 50.29 | 49.22 | 49.33 | 7,325,612 | +0.19(+0.39%) |
Mar 02, 2021 | 49.28 | 49.79 | 49.06 | 49.14 | 6,031,690 | -0.46(-0.94%) |
Mar 01, 2021 | 49.14 | 50.00 | 48.97 | 49.60 | 5,632,768 | +1.56(+3.25%) |
Feb 26, 2021 | 49.12 | 49.44 | 47.96 | 48.04 | 12,849,504 | -1.41(-2.85%) |
Feb 25, 2021 | 51.45 | 51.67 | 49.28 | 49.45 | 6,847,787 | -1.30(-2.56%) |
Feb 24, 2021 | 49.76 | 51.28 | 49.69 | 50.75 | 9,220,134 | +1.21(+2.45%) |
Feb 23, 2021 | 50.44 | 50.52 | 48.96 | 49.54 | 8,762,869 | -0.29(-0.58%) |
Feb 22, 2021 | 48.50 | 49.99 | 48.48 | 49.82 | 10,654,986 | +1.26(+2.59%) |
Feb 19, 2021 | 47.44 | 48.72 | 47.28 | 48.57 | 7,620,001 | +1.48(+3.13%) |
Feb 18, 2021 | 46.61 | 47.18 | 46.41 | 47.09 | 6,338,259 | +0.15(+0.32%) |
Feb 17, 2021 | 46.44 | 47.24 | 46.44 | 46.94 | 4,997,366 | +0.00(+0.00%) |
Feb 16, 2021 | 46.03 | 47.24 | 45.76 | 46.94 | 7,375,667 | +1.38(+3.04%) |
Feb 12, 2021 | 44.37 | 45.64 | 44.27 | 45.56 | 5,400,465 | +1.04(+2.33%) |
Feb 11, 2021 | 44.95 | 45.32 | 44.05 | 44.52 | 4,231,985 | -0.40(-0.90%) |
Feb 10, 2021 | 44.89 | 45.54 | 44.66 | 44.92 | 5,410,645 | +0.28(+0.64%) |
Feb 09, 2021 | 44.10 | 44.74 | 43.89 | 44.64 | 4,247,010 | +0.33(+0.76%) |
Feb 08, 2021 | 44.25 | 44.39 | 43.89 | 44.30 | 7,057,611 | +0.23(+0.53%) |
Feb 05, 2021 | 45.04 | 45.17 | 44.00 | 44.07 | 6,210,564 | -0.57(-1.27%) |
Feb 04, 2021 | 43.35 | 44.83 | 43.27 | 44.64 | 6,080,663 | +1.55(+3.59%) |
Feb 03, 2021 | 41.64 | 43.19 | 41.57 | 43.09 | 7,294,218 | +1.10(+2.61%) |
Feb 02, 2021 | 41.03 | 42.32 | 40.85 | 42.00 | 5,825,765 | +1.53(+3.78%) |