Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.93 | 50.66 | 49.68 | 49.79 | 1,499,677 | -0.50(-0.99%) |
Apr 29, 2021 | 50.10 | 50.61 | 49.77 | 50.29 | 1,380,804 | +0.99(+2.01%) |
Apr 28, 2021 | 49.22 | 49.75 | 48.92 | 49.30 | 1,248,092 | +0.09(+0.18%) |
Apr 27, 2021 | 48.81 | 49.26 | 48.61 | 49.21 | 1,559,697 | +0.48(+0.99%) |
Apr 26, 2021 | 48.72 | 49.23 | 48.44 | 48.73 | 1,377,197 | +0.30(+0.63%) |
Apr 23, 2021 | 46.77 | 48.84 | 46.62 | 48.43 | 2,267,110 | +1.53(+3.26%) |
Apr 22, 2021 | 47.91 | 48.07 | 46.85 | 46.90 | 1,637,871 | -0.98(-2.04%) |
Apr 21, 2021 | 46.47 | 47.93 | 46.07 | 47.87 | 1,870,418 | +1.16(+2.48%) |
Apr 20, 2021 | 49.19 | 49.23 | 46.14 | 46.71 | 3,656,238 | -3.26(-6.52%) |
Apr 19, 2021 | 50.18 | 50.89 | 49.58 | 49.97 | 1,501,266 | -0.11(-0.21%) |
Apr 16, 2021 | 50.31 | 50.95 | 49.84 | 50.08 | 1,257,725 | +0.28(+0.56%) |
Apr 15, 2021 | 50.37 | 50.37 | 48.86 | 49.80 | 1,741,137 | -0.38(-0.76%) |
Apr 14, 2021 | 49.42 | 50.84 | 49.41 | 50.18 | 1,158,693 | +0.63(+1.28%) |
Apr 13, 2021 | 49.93 | 50.27 | 48.98 | 49.55 | 1,348,275 | -0.94(-1.86%) |
Apr 12, 2021 | 49.88 | 50.61 | 49.88 | 50.49 | 1,024,461 | +0.58(+1.15%) |
Apr 09, 2021 | 49.80 | 50.24 | 49.40 | 49.91 | 1,100,159 | +0.83(+1.70%) |
Apr 08, 2021 | 49.08 | 49.27 | 48.18 | 49.08 | 1,478,669 | -0.49(-0.99%) |
Apr 07, 2021 | 49.72 | 49.98 | 49.26 | 49.57 | 738,492 | +0.11(+0.22%) |
Apr 06, 2021 | 50.60 | 50.60 | 48.85 | 49.46 | 1,016,725 | +0.09(+0.18%) |
Apr 05, 2021 | 49.97 | 50.29 | 48.99 | 49.37 | 1,198,525 | -0.07(-0.14%) |
Apr 01, 2021 | 48.68 | 49.46 | 48.33 | 49.44 | 1,296,724 | +0.40(+0.82%) |
Mar 31, 2021 | 49.29 | 49.94 | 49.02 | 49.04 | 1,356,905 | -0.85(-1.70%) |
Mar 30, 2021 | 48.58 | 50.09 | 48.54 | 49.89 | 1,373,347 | +1.80(+3.75%) |
Mar 29, 2021 | 49.02 | 49.43 | 47.52 | 48.09 | 1,187,565 | -1.75(-3.51%) |
Mar 26, 2021 | 49.57 | 49.93 | 48.78 | 49.84 | 1,409,575 | +0.99(+2.03%) |
Mar 25, 2021 | 47.35 | 49.07 | 46.56 | 48.85 | 1,338,367 | +1.54(+3.26%) |
Mar 24, 2021 | 48.19 | 49.12 | 47.25 | 47.30 | 1,724,665 | -0.51(-1.06%) |
Mar 23, 2021 | 48.89 | 49.27 | 47.45 | 47.81 | 1,846,180 | -1.52(-3.08%) |
Mar 22, 2021 | 50.28 | 50.59 | 48.46 | 49.33 | 1,725,159 | -1.04(-2.07%) |
Mar 19, 2021 | 50.42 | 51.44 | 49.66 | 50.37 | 5,601,095 | -0.76(-1.48%) |
Mar 18, 2021 | 51.76 | 53.74 | 50.80 | 51.13 | 2,035,682 | +0.49(+0.97%) |
Mar 17, 2021 | 51.19 | 52.08 | 50.12 | 50.64 | 1,436,479 | +0.31(+0.62%) |
Mar 16, 2021 | 51.01 | 51.01 | 49.53 | 50.33 | 1,205,599 | -1.18(-2.29%) |
Mar 15, 2021 | 52.58 | 52.58 | 50.72 | 51.51 | 1,413,895 | -1.20(-2.27%) |
Mar 12, 2021 | 52.28 | 52.98 | 51.91 | 52.70 | 1,553,581 | +1.40(+2.73%) |
Mar 11, 2021 | 50.21 | 51.81 | 49.95 | 51.30 | 1,217,748 | -0.13(-0.26%) |
Mar 10, 2021 | 50.37 | 51.59 | 50.00 | 51.43 | 1,494,894 | +1.06(+2.11%) |
Mar 09, 2021 | 50.36 | 51.30 | 48.84 | 50.37 | 1,852,771 | -1.04(-2.03%) |
Mar 08, 2021 | 50.52 | 52.07 | 50.04 | 51.42 | 1,603,658 | +1.63(+3.28%) |
Mar 05, 2021 | 49.40 | 50.76 | 47.68 | 49.78 | 2,509,734 | +1.63(+3.39%) |
Mar 04, 2021 | 48.81 | 49.71 | 46.83 | 48.15 | 1,755,503 | -0.25(-0.52%) |
Mar 03, 2021 | 48.42 | 50.24 | 48.27 | 48.40 | 1,740,099 | +0.00(+0.00%) |
Mar 02, 2021 | 48.53 | 49.10 | 48.23 | 48.40 | 1,151,959 | -0.49(-1.00%) |
Mar 01, 2021 | 48.33 | 49.30 | 48.00 | 48.89 | 1,438,371 | +1.45(+3.05%) |
Feb 26, 2021 | 48.27 | 48.59 | 46.54 | 47.44 | 1,916,901 | -1.25(-2.57%) |
Feb 25, 2021 | 51.01 | 51.49 | 48.50 | 48.69 | 1,847,384 | -1.97(-3.89%) |
Feb 24, 2021 | 48.23 | 51.16 | 48.23 | 50.67 | 1,862,575 | +2.33(+4.82%) |
Feb 23, 2021 | 48.18 | 48.52 | 47.37 | 48.34 | 1,298,936 | +0.72(+1.52%) |
Feb 22, 2021 | 46.12 | 48.44 | 46.12 | 47.61 | 2,078,070 | +1.48(+3.21%) |
Feb 19, 2021 | 45.15 | 46.34 | 45.15 | 46.13 | 1,307,034 | +1.49(+3.34%) |
Feb 18, 2021 | 44.63 | 45.22 | 44.20 | 44.64 | 1,214,518 | -0.54(-1.20%) |
Feb 17, 2021 | 45.46 | 45.96 | 44.97 | 45.19 | 937,139 | -0.29(-0.63%) |
Feb 16, 2021 | 44.45 | 45.92 | 44.29 | 45.47 | 1,661,516 | +1.52(+3.47%) |
Feb 12, 2021 | 43.16 | 44.21 | 43.16 | 43.95 | 1,257,316 | +0.59(+1.37%) |
Feb 11, 2021 | 43.51 | 44.01 | 42.71 | 43.35 | 1,187,569 | -0.59(-1.35%) |
Feb 10, 2021 | 44.19 | 44.90 | 43.29 | 43.95 | 1,823,498 | -0.01(-0.02%) |
Feb 09, 2021 | 43.53 | 44.05 | 42.88 | 43.96 | 1,767,761 | +0.83(+1.93%) |
Feb 08, 2021 | 42.68 | 43.18 | 42.39 | 43.12 | 1,246,862 | +0.82(+1.93%) |
Feb 05, 2021 | 43.11 | 43.30 | 42.20 | 42.31 | 1,498,062 | -0.43(-1.02%) |
Feb 04, 2021 | 41.13 | 42.97 | 40.93 | 42.74 | 1,657,114 | +1.94(+4.76%) |
Feb 03, 2021 | 40.41 | 41.21 | 40.23 | 40.80 | 2,076,256 | +0.20(+0.50%) |
Feb 02, 2021 | 40.14 | 41.19 | 39.89 | 40.60 | 1,569,957 | +0.98(+2.46%) |