Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.74 | 51.74 | 50.22 | 51.53 | 23,873,548 | -0.23(-0.44%) |
Apr 29, 2021 | 51.37 | 51.84 | 50.73 | 51.75 | 23,658,752 | +2.11(+4.25%) |
Apr 28, 2021 | 49.69 | 50.08 | 49.51 | 49.64 | 13,686,741 | -0.18(-0.37%) |
Apr 27, 2021 | 49.97 | 50.26 | 49.75 | 49.83 | 13,534,791 | -0.02(-0.04%) |
Apr 26, 2021 | 49.90 | 50.08 | 49.56 | 49.85 | 13,951,057 | -0.06(-0.13%) |
Apr 23, 2021 | 49.83 | 50.20 | 49.52 | 49.91 | 13,352,417 | -0.01(-0.02%) |
Apr 22, 2021 | 49.84 | 50.23 | 49.68 | 49.92 | 16,365,429 | -0.23(-0.46%) |
Apr 21, 2021 | 49.56 | 50.25 | 49.34 | 50.15 | 17,569,432 | +0.45(+0.90%) |
Apr 20, 2021 | 49.38 | 49.80 | 49.23 | 49.70 | 15,639,271 | +0.02(+0.04%) |
Apr 19, 2021 | 50.39 | 50.48 | 49.47 | 49.68 | 18,531,102 | -0.89(-1.76%) |
Apr 16, 2021 | 50.47 | 50.93 | 50.09 | 50.57 | 20,971,318 | +0.89(+1.79%) |
Apr 15, 2021 | 49.29 | 50.01 | 49.10 | 49.68 | 19,974,738 | +0.77(+1.58%) |
Apr 14, 2021 | 49.11 | 49.44 | 48.77 | 48.91 | 14,531,733 | -0.53(-1.08%) |
Apr 13, 2021 | 49.08 | 49.54 | 48.87 | 49.44 | 17,199,744 | +0.51(+1.05%) |
Apr 12, 2021 | 49.06 | 49.28 | 48.74 | 48.93 | 16,156,918 | -0.23(-0.47%) |
Apr 09, 2021 | 49.37 | 49.44 | 48.13 | 49.16 | 19,839,826 | -0.70(-1.40%) |
Apr 08, 2021 | 50.08 | 50.13 | 49.64 | 49.86 | 11,747,897 | -0.25(-0.49%) |
Apr 07, 2021 | 50.56 | 50.58 | 49.77 | 50.10 | 18,887,362 | -0.22(-0.44%) |
Apr 06, 2021 | 49.90 | 50.52 | 49.68 | 50.32 | 16,947,744 | +0.27(+0.53%) |
Apr 05, 2021 | 49.86 | 50.35 | 49.74 | 50.06 | 16,243,346 | +0.05(+0.09%) |
Apr 01, 2021 | 49.89 | 50.31 | 49.54 | 50.01 | 18,244,182 | +0.58(+1.18%) |
Mar 31, 2021 | 50.04 | 50.12 | 49.30 | 49.43 | 24,057,978 | -0.79(-1.58%) |
Mar 30, 2021 | 50.59 | 50.71 | 49.84 | 50.22 | 13,357,710 | -0.19(-0.38%) |
Mar 29, 2021 | 50.27 | 50.81 | 49.48 | 50.41 | 22,407,482 | +0.01(+0.02%) |
Mar 26, 2021 | 51.34 | 51.66 | 49.19 | 50.40 | 26,413,296 | -1.02(-1.99%) |
Mar 25, 2021 | 51.31 | 51.60 | 50.63 | 51.43 | 19,117,268 | +0.35(+0.68%) |
Mar 24, 2021 | 51.20 | 51.62 | 51.03 | 51.08 | 17,243,088 | -0.20(-0.39%) |
Mar 23, 2021 | 51.57 | 51.81 | 51.15 | 51.28 | 16,111,125 | -0.21(-0.41%) |
Mar 22, 2021 | 50.88 | 51.63 | 50.47 | 51.49 | 20,026,234 | +0.83(+1.64%) |
Mar 19, 2021 | 50.71 | 51.19 | 50.49 | 50.66 | 37,174,440 | -0.37(-0.73%) |
Mar 18, 2021 | 51.77 | 52.18 | 50.97 | 51.03 | 20,732,326 | -1.49(-2.83%) |
Mar 17, 2021 | 52.43 | 52.87 | 51.66 | 52.52 | 21,059,910 | -0.49(-0.93%) |
Mar 16, 2021 | 52.61 | 53.51 | 52.40 | 53.02 | 16,586,573 | +0.47(+0.89%) |
Mar 15, 2021 | 52.28 | 52.61 | 51.64 | 52.55 | 16,129,394 | +0.40(+0.77%) |
Mar 12, 2021 | 51.93 | 52.42 | 51.35 | 52.15 | 20,108,756 | +0.18(+0.35%) |
Mar 11, 2021 | 51.72 | 52.71 | 51.71 | 51.97 | 19,147,332 | -0.29(-0.56%) |
Mar 10, 2021 | 51.10 | 52.70 | 50.94 | 52.26 | 25,829,970 | +1.50(+2.95%) |
Mar 09, 2021 | 50.67 | 51.26 | 50.34 | 50.76 | 27,684,204 | +0.09(+0.18%) |
Mar 08, 2021 | 50.08 | 51.00 | 49.94 | 50.67 | 27,699,094 | +0.35(+0.69%) |
Mar 05, 2021 | 49.96 | 50.48 | 49.26 | 50.32 | 24,142,132 | +1.06(+2.15%) |
Mar 04, 2021 | 49.16 | 50.47 | 48.96 | 49.26 | 30,820,962 | +0.18(+0.37%) |
Mar 03, 2021 | 49.25 | 50.05 | 49.00 | 49.08 | 24,917,662 | -0.48(-0.96%) |
Mar 02, 2021 | 49.61 | 50.04 | 49.39 | 49.55 | 16,400,592 | -0.18(-0.37%) |
Mar 01, 2021 | 48.61 | 49.98 | 48.30 | 49.74 | 19,012,856 | +1.58(+3.28%) |
Feb 26, 2021 | 47.75 | 48.83 | 47.40 | 48.16 | 24,941,188 | +0.44(+0.92%) |
Feb 25, 2021 | 48.50 | 48.79 | 47.45 | 47.72 | 24,744,796 | -1.06(-2.17%) |
Feb 24, 2021 | 48.02 | 48.90 | 48.02 | 48.78 | 21,123,054 | +0.05(+0.11%) |
Feb 23, 2021 | 48.23 | 48.80 | 47.57 | 48.72 | 20,004,708 | +0.77(+1.60%) |
Feb 22, 2021 | 47.47 | 48.29 | 47.33 | 47.96 | 14,755,317 | +0.37(+0.77%) |
Feb 19, 2021 | 47.87 | 48.05 | 47.29 | 47.59 | 16,578,524 | -0.42(-0.88%) |
Feb 18, 2021 | 48.12 | 48.29 | 47.74 | 48.01 | 15,888,062 | -0.39(-0.81%) |
Feb 17, 2021 | 48.17 | 48.64 | 47.87 | 48.40 | 12,018,653 | +0.14(+0.28%) |
Feb 16, 2021 | 48.41 | 48.61 | 47.98 | 48.27 | 11,839,040 | -0.36(-0.73%) |
Feb 12, 2021 | 48.71 | 48.96 | 48.36 | 48.62 | 11,071,398 | +0.00(+0.00%) |
Feb 11, 2021 | 48.34 | 48.70 | 47.97 | 48.62 | 12,234,773 | +0.44(+0.91%) |
Feb 10, 2021 | 48.45 | 48.47 | 47.54 | 48.18 | 17,988,154 | +0.03(+0.06%) |
Feb 09, 2021 | 47.50 | 48.40 | 46.91 | 48.16 | 16,518,747 | +0.79(+1.68%) |
Feb 08, 2021 | 46.64 | 47.57 | 46.60 | 47.36 | 16,165,114 | +0.68(+1.45%) |
Feb 05, 2021 | 47.37 | 47.56 | 46.53 | 46.69 | 15,548,695 | -0.31(-0.66%) |
Feb 04, 2021 | 45.97 | 47.04 | 45.88 | 47.00 | 20,480,598 | +0.90(+1.94%) |
Feb 03, 2021 | 46.81 | 47.07 | 46.06 | 46.10 | 18,881,982 | -0.65(-1.39%) |
Feb 02, 2021 | 45.99 | 47.02 | 45.74 | 46.75 | 19,004,036 | +0.94(+2.05%) |