Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.22 | 50.65 | 49.83 | 50.05 | 6,734,854 | -0.52(-1.03%) |
Apr 29, 2021 | 50.34 | 50.81 | 50.18 | 50.58 | 5,984,941 | +0.84(+1.68%) |
Apr 28, 2021 | 49.40 | 49.99 | 49.30 | 49.74 | 5,383,866 | +0.54(+1.10%) |
Apr 27, 2021 | 48.80 | 49.30 | 48.64 | 49.20 | 5,735,706 | +0.49(+1.00%) |
Apr 26, 2021 | 48.97 | 49.50 | 48.65 | 48.71 | 5,160,238 | +0.08(+0.17%) |
Apr 23, 2021 | 47.07 | 48.91 | 46.97 | 48.63 | 7,656,604 | +1.49(+3.15%) |
Apr 22, 2021 | 47.87 | 47.95 | 47.12 | 47.14 | 7,662,438 | -0.77(-1.60%) |
Apr 21, 2021 | 46.72 | 47.94 | 46.55 | 47.91 | 7,202,380 | +0.86(+1.83%) |
Apr 20, 2021 | 48.05 | 48.21 | 46.83 | 47.05 | 8,277,002 | -1.39(-2.87%) |
Apr 19, 2021 | 49.08 | 49.08 | 48.34 | 48.44 | 5,756,144 | -0.37(-0.76%) |
Apr 16, 2021 | 48.78 | 49.03 | 48.18 | 48.81 | 6,948,851 | +0.52(+1.08%) |
Apr 15, 2021 | 49.76 | 49.89 | 47.70 | 48.29 | 10,935,267 | -2.08(-4.14%) |
Apr 14, 2021 | 49.47 | 50.91 | 49.47 | 50.37 | 5,708,367 | +0.60(+1.20%) |
Apr 13, 2021 | 50.36 | 50.45 | 49.36 | 49.78 | 5,205,920 | -1.02(-2.01%) |
Apr 12, 2021 | 50.73 | 50.99 | 50.51 | 50.80 | 4,976,960 | +0.14(+0.28%) |
Apr 09, 2021 | 50.39 | 50.86 | 50.22 | 50.65 | 5,032,715 | +0.65(+1.30%) |
Apr 08, 2021 | 49.70 | 50.14 | 49.01 | 50.00 | 5,360,553 | -0.15(-0.30%) |
Apr 07, 2021 | 50.10 | 50.36 | 49.66 | 50.16 | 3,844,874 | +0.25(+0.51%) |
Apr 06, 2021 | 49.77 | 50.10 | 49.39 | 49.90 | 3,980,275 | -0.02(-0.03%) |
Apr 05, 2021 | 50.39 | 50.75 | 49.59 | 49.92 | 5,766,131 | +0.08(+0.17%) |
Apr 01, 2021 | 49.20 | 49.84 | 49.04 | 49.83 | 5,515,096 | +0.62(+1.25%) |
Mar 31, 2021 | 49.46 | 49.81 | 49.06 | 49.22 | 7,228,332 | -0.39(-0.78%) |
Mar 30, 2021 | 48.85 | 49.83 | 48.80 | 49.61 | 6,135,524 | +1.24(+2.57%) |
Mar 29, 2021 | 49.32 | 49.40 | 48.11 | 48.37 | 6,755,009 | -1.72(-3.44%) |
Mar 26, 2021 | 49.45 | 50.25 | 49.18 | 50.09 | 11,783,685 | +1.57(+3.24%) |
Mar 25, 2021 | 47.22 | 48.67 | 46.65 | 48.52 | 8,303,120 | +1.41(+2.99%) |
Mar 24, 2021 | 47.91 | 48.36 | 47.09 | 47.11 | 8,722,190 | -0.22(-0.46%) |
Mar 23, 2021 | 48.03 | 48.48 | 47.23 | 47.33 | 6,276,018 | -1.17(-2.42%) |
Mar 22, 2021 | 48.83 | 49.00 | 48.11 | 48.50 | 6,339,202 | -0.90(-1.83%) |
Mar 19, 2021 | 49.16 | 50.00 | 48.16 | 49.40 | 17,210,150 | -0.67(-1.33%) |
Mar 18, 2021 | 50.20 | 51.40 | 49.84 | 50.07 | 7,414,181 | +0.63(+1.28%) |
Mar 17, 2021 | 49.72 | 50.10 | 48.88 | 49.44 | 6,412,075 | +0.29(+0.58%) |
Mar 16, 2021 | 48.85 | 49.52 | 48.37 | 49.15 | 6,617,802 | -1.05(-2.08%) |
Mar 15, 2021 | 50.52 | 50.64 | 49.50 | 50.20 | 7,389,592 | -0.37(-0.73%) |
Mar 12, 2021 | 50.64 | 50.87 | 50.11 | 50.57 | 5,199,552 | +0.85(+1.71%) |
Mar 11, 2021 | 49.19 | 49.90 | 48.84 | 49.72 | 10,841,825 | +0.09(+0.19%) |
Mar 10, 2021 | 49.14 | 50.02 | 49.02 | 49.62 | 8,251,543 | +0.46(+0.94%) |
Mar 09, 2021 | 49.64 | 50.02 | 48.55 | 49.16 | 6,880,630 | -1.23(-2.45%) |
Mar 08, 2021 | 50.28 | 51.19 | 49.78 | 50.39 | 8,096,748 | +0.84(+1.69%) |
Mar 05, 2021 | 49.81 | 49.98 | 47.96 | 49.56 | 7,286,080 | +1.13(+2.34%) |
Mar 04, 2021 | 49.22 | 49.62 | 47.51 | 48.43 | 7,039,307 | -0.94(-1.90%) |
Mar 03, 2021 | 49.37 | 50.32 | 49.24 | 49.36 | 7,321,500 | +0.19(+0.39%) |
Mar 02, 2021 | 49.31 | 49.82 | 49.08 | 49.17 | 6,028,305 | -0.46(-0.94%) |
Mar 01, 2021 | 49.17 | 50.03 | 49.00 | 49.63 | 5,629,607 | +1.56(+3.25%) |
Feb 26, 2021 | 49.15 | 49.46 | 47.99 | 48.07 | 12,842,293 | -1.41(-2.85%) |
Feb 25, 2021 | 51.48 | 51.70 | 49.31 | 49.48 | 6,843,944 | -1.30(-2.56%) |
Feb 24, 2021 | 49.79 | 51.31 | 49.72 | 50.78 | 9,214,960 | +1.22(+2.45%) |
Feb 23, 2021 | 50.47 | 50.54 | 48.99 | 49.56 | 8,757,951 | -0.29(-0.58%) |
Feb 22, 2021 | 48.53 | 50.02 | 48.51 | 49.85 | 10,649,007 | +1.26(+2.59%) |
Feb 19, 2021 | 47.47 | 48.75 | 47.30 | 48.59 | 7,615,725 | +1.48(+3.13%) |
Feb 18, 2021 | 46.64 | 47.21 | 46.43 | 47.12 | 6,334,702 | +0.15(+0.32%) |
Feb 17, 2021 | 46.47 | 47.27 | 46.47 | 46.97 | 4,994,562 | +0.00(+0.00%) |
Feb 16, 2021 | 46.05 | 47.27 | 45.78 | 46.97 | 7,371,528 | +1.38(+3.04%) |
Feb 12, 2021 | 44.39 | 45.67 | 44.30 | 45.58 | 5,397,434 | +1.04(+2.33%) |
Feb 11, 2021 | 44.97 | 45.34 | 44.07 | 44.54 | 4,229,610 | -0.41(-0.90%) |
Feb 10, 2021 | 44.91 | 45.57 | 44.69 | 44.95 | 5,407,609 | +0.28(+0.64%) |
Feb 09, 2021 | 44.13 | 44.76 | 43.91 | 44.66 | 4,244,627 | +0.33(+0.76%) |
Feb 08, 2021 | 44.27 | 44.41 | 43.92 | 44.33 | 7,053,650 | +0.23(+0.53%) |
Feb 05, 2021 | 45.07 | 45.19 | 44.03 | 44.09 | 6,207,079 | -0.57(-1.27%) |
Feb 04, 2021 | 43.37 | 44.86 | 43.29 | 44.66 | 6,077,250 | +1.55(+3.59%) |
Feb 03, 2021 | 41.67 | 43.22 | 41.59 | 43.12 | 7,290,125 | +1.10(+2.61%) |
Feb 02, 2021 | 41.06 | 42.35 | 40.87 | 42.02 | 5,822,495 | +1.53(+3.78%) |