Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.56 | 42.74 | 41.85 | 41.90 | 3,498,600 | -0.66(-1.55%) |
Apr 29, 2021 | 43.55 | 43.80 | 42.49 | 42.56 | 3,217,189 | -1.15(-2.63%) |
Apr 28, 2021 | 45.90 | 45.91 | 43.58 | 43.71 | 2,906,767 | -1.83(-4.02%) |
Apr 27, 2021 | 45.83 | 46.22 | 45.01 | 45.54 | 1,872,806 | -0.13(-0.28%) |
Apr 26, 2021 | 46.00 | 46.00 | 44.32 | 45.67 | 1,947,026 | +0.11(+0.24%) |
Apr 23, 2021 | 42.90 | 45.69 | 42.90 | 45.56 | 4,599,100 | +2.75(+6.42%) |
Apr 22, 2021 | 42.50 | 45.22 | 41.78 | 42.81 | 7,265,531 | +0.83(+1.98%) |
Apr 21, 2021 | 42.05 | 42.36 | 41.63 | 41.98 | 4,002,382 | -0.64(-1.50%) |
Apr 20, 2021 | 45.40 | 45.79 | 42.01 | 42.62 | 8,411,135 | -3.10(-6.78%) |
Apr 19, 2021 | 46.00 | 46.40 | 45.35 | 45.72 | 3,328,747 | -0.18(-0.39%) |
Apr 16, 2021 | 45.80 | 46.12 | 45.47 | 45.90 | 2,955,500 | +0.10(+0.22%) |
Apr 15, 2021 | 46.14 | 46.30 | 45.23 | 45.80 | 3,122,180 | +0.09(+0.20%) |
Apr 14, 2021 | 47.00 | 47.49 | 45.25 | 45.71 | 3,640,348 | -1.39(-2.95%) |
Apr 13, 2021 | 45.45 | 47.65 | 45.11 | 47.10 | 3,569,239 | +1.88(+4.16%) |
Apr 12, 2021 | 45.85 | 46.02 | 44.40 | 45.22 | 3,670,654 | -0.63(-1.37%) |
Apr 09, 2021 | 45.36 | 46.50 | 44.92 | 45.85 | 3,974,800 | +0.27(+0.59%) |
Apr 08, 2021 | 45.50 | 46.11 | 44.06 | 45.58 | 4,568,399 | +0.25(+0.55%) |
Apr 07, 2021 | 46.74 | 46.80 | 44.95 | 45.33 | 3,605,888 | -1.24(-2.66%) |
Apr 06, 2021 | 45.70 | 46.95 | 45.50 | 46.57 | 2,436,701 | +0.63(+1.37%) |
Apr 05, 2021 | 47.20 | 48.09 | 45.31 | 45.94 | 4,602,325 | -1.37(-2.90%) |
Apr 01, 2021 | 49.81 | 50.50 | 46.60 | 47.31 | 4,928,700 | -2.04(-4.13%) |
Mar 31, 2021 | 48.83 | 50.38 | 47.80 | 49.35 | 8,031,497 | +0.60(+1.23%) |
Mar 30, 2021 | 45.92 | 48.75 | 45.92 | 48.75 | 4,869,953 | +2.74(+5.96%) |
Mar 29, 2021 | 44.20 | 47.43 | 43.82 | 46.01 | 5,338,943 | +2.48(+5.70%) |
Mar 26, 2021 | 44.04 | 45.35 | 42.52 | 43.53 | 4,306,700 | -0.17(-0.39%) |
Mar 25, 2021 | 43.18 | 44.20 | 41.41 | 43.70 | 7,530,865 | -0.09(-0.21%) |
Mar 24, 2021 | 46.00 | 46.60 | 43.30 | 43.79 | 8,095,344 | -2.21(-4.80%) |
Mar 23, 2021 | 44.67 | 47.14 | 44.65 | 46.00 | 8,651,651 | +1.14(+2.54%) |
Mar 22, 2021 | 45.29 | 46.03 | 44.29 | 44.86 | 4,978,711 | -0.03(-0.07%) |
Mar 19, 2021 | 43.92 | 46.06 | 42.80 | 44.89 | 14,452,400 | +1.00(+2.28%) |
Mar 18, 2021 | 43.55 | 45.45 | 42.70 | 43.89 | 15,398,895 | +0.60(+1.39%) |
Mar 17, 2021 | 46.00 | 46.90 | 43.19 | 43.29 | 15,229,930 | -3.84(-8.15%) |
Mar 16, 2021 | 50.59 | 50.77 | 46.70 | 47.13 | 14,534,685 | -3.32(-6.58%) |
Mar 15, 2021 | 50.13 | 51.85 | 49.02 | 50.45 | 17,443,430 | +1.98(+4.09%) |
Mar 12, 2021 | 52.54 | 52.76 | 46.25 | 48.47 | 30,520,900 | -0.78(-1.58%) |