Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 57.46 | 59.10 | 57.26 | 57.90 | 1,238,700 | -0.12(-0.21%) |
Apr 29, 2021 | 56.99 | 58.25 | 55.97 | 58.02 | 269,972 | +1.42(+2.51%) |
Apr 28, 2021 | 56.43 | 57.03 | 56.07 | 56.60 | 301,459 | +0.18(+0.32%) |
Apr 27, 2021 | 55.15 | 56.50 | 54.66 | 56.42 | 374,291 | +1.13(+2.04%) |
Apr 26, 2021 | 55.00 | 55.97 | 54.36 | 55.29 | 493,505 | +0.20(+0.36%) |
Apr 23, 2021 | 53.84 | 56.28 | 53.30 | 55.09 | 849,000 | +2.18(+4.12%) |
Apr 22, 2021 | 52.13 | 53.35 | 51.74 | 52.91 | 429,991 | +0.98(+1.89%) |
Apr 21, 2021 | 50.89 | 52.11 | 50.47 | 51.93 | 712,634 | +0.71(+1.39%) |
Apr 20, 2021 | 51.14 | 52.13 | 50.47 | 51.22 | 669,141 | -0.06(-0.12%) |
Apr 19, 2021 | 50.80 | 51.99 | 50.36 | 51.28 | 304,508 | +0.28(+0.55%) |
Apr 16, 2021 | 51.66 | 52.24 | 50.52 | 51.00 | 634,500 | -0.85(-1.64%) |
Apr 15, 2021 | 50.52 | 51.89 | 50.43 | 51.85 | 358,886 | +1.32(+2.61%) |
Apr 14, 2021 | 50.21 | 51.00 | 50.21 | 50.53 | 268,168 | +0.32(+0.64%) |
Apr 13, 2021 | 49.37 | 50.27 | 49.01 | 50.21 | 333,146 | +0.62(+1.25%) |
Apr 12, 2021 | 48.23 | 49.72 | 48.10 | 49.59 | 845,691 | +1.23(+2.54%) |
Apr 09, 2021 | 48.64 | 48.88 | 47.41 | 48.36 | 130,800 | -0.35(-0.72%) |
Apr 08, 2021 | 47.65 | 48.88 | 47.48 | 48.71 | 276,243 | +1.41(+2.98%) |
Apr 07, 2021 | 47.41 | 47.73 | 46.88 | 47.30 | 163,091 | -0.27(-0.57%) |
Apr 06, 2021 | 48.36 | 48.79 | 47.37 | 47.57 | 207,468 | -0.92(-1.90%) |
Apr 05, 2021 | 48.55 | 48.64 | 47.59 | 48.49 | 246,280 | +0.32(+0.66%) |
Apr 01, 2021 | 47.10 | 48.23 | 46.19 | 48.17 | 330,700 | +1.40(+2.99%) |
Mar 31, 2021 | 46.50 | 47.68 | 46.25 | 46.77 | 359,736 | +0.49(+1.06%) |
Mar 30, 2021 | 45.75 | 46.80 | 45.73 | 46.28 | 264,296 | +0.28(+0.61%) |
Mar 29, 2021 | 47.14 | 47.34 | 45.98 | 46.00 | 351,122 | -1.17(-2.48%) |
Mar 26, 2021 | 46.84 | 47.49 | 46.14 | 47.17 | 201,700 | +0.43(+0.92%) |
Mar 25, 2021 | 47.16 | 47.46 | 45.62 | 46.74 | 398,881 | -0.89(-1.87%) |
Mar 24, 2021 | 48.10 | 48.14 | 47.08 | 47.63 | 277,846 | -0.22(-0.46%) |
Mar 23, 2021 | 47.28 | 48.09 | 47.00 | 47.85 | 347,690 | +0.40(+0.84%) |
Mar 22, 2021 | 47.20 | 47.64 | 46.56 | 47.45 | 203,328 | +0.49(+1.04%) |
Mar 19, 2021 | 46.39 | 47.45 | 46.29 | 46.96 | 404,200 | +0.33(+0.71%) |
Mar 18, 2021 | 49.17 | 49.17 | 46.26 | 46.63 | 427,835 | -1.82(-3.76%) |
Mar 17, 2021 | 47.63 | 48.64 | 47.13 | 48.45 | 243,991 | +0.79(+1.66%) |
Mar 16, 2021 | 48.40 | 48.50 | 47.27 | 47.66 | 456,821 | -0.59(-1.22%) |
Mar 15, 2021 | 48.36 | 49.66 | 48.01 | 48.25 | 699,942 | -0.16(-0.33%) |
Mar 12, 2021 | 48.28 | 48.72 | 47.76 | 48.41 | 228,500 | -0.15(-0.31%) |
Mar 11, 2021 | 49.00 | 49.32 | 48.06 | 48.56 | 246,646 | +0.00(+0.00%) |
Mar 10, 2021 | 47.77 | 49.88 | 47.77 | 48.56 | 453,102 | +0.29(+0.60%) |
Mar 09, 2021 | 47.85 | 49.13 | 47.44 | 48.27 | 370,736 | +0.82(+1.73%) |
Mar 08, 2021 | 46.20 | 47.69 | 45.42 | 47.45 | 422,028 | +1.25(+2.71%) |
Mar 05, 2021 | 46.74 | 46.92 | 43.82 | 46.20 | 1,330,500 | -0.77(-1.64%) |
Mar 04, 2021 | 47.00 | 47.37 | 45.02 | 46.97 | 713,621 | -0.27(-0.57%) |
Mar 03, 2021 | 47.87 | 48.33 | 46.84 | 47.24 | 858,947 | -1.01(-2.09%) |
Mar 02, 2021 | 47.51 | 48.46 | 46.91 | 48.25 | 572,562 | -0.29(-0.60%) |
Mar 01, 2021 | 49.44 | 49.93 | 48.19 | 48.54 | 402,466 | +0.05(+0.10%) |
Feb 26, 2021 | 46.83 | 49.58 | 46.13 | 48.49 | 734,800 | +1.64(+3.50%) |
Feb 25, 2021 | 47.75 | 49.14 | 46.34 | 46.85 | 527,030 | -1.34(-2.78%) |
Feb 24, 2021 | 48.00 | 49.16 | 47.78 | 48.19 | 877,499 | -0.39(-0.80%) |
Feb 23, 2021 | 48.00 | 49.07 | 46.97 | 48.58 | 477,087 | +0.10(+0.21%) |
Feb 22, 2021 | 48.71 | 49.91 | 47.74 | 48.48 | 573,726 | -1.02(-2.06%) |
Feb 19, 2021 | 49.86 | 51.37 | 49.33 | 49.50 | 799,000 | -0.27(-0.54%) |
Feb 18, 2021 | 50.96 | 50.96 | 49.41 | 49.77 | 763,357 | -0.97(-1.91%) |
Feb 17, 2021 | 52.53 | 53.99 | 50.44 | 50.74 | 446,648 | -2.26(-4.26%) |
Feb 16, 2021 | 54.06 | 54.23 | 51.77 | 53.00 | 646,412 | -0.68(-1.27%) |
Feb 12, 2021 | 53.69 | 54.18 | 53.00 | 53.68 | 204,600 | -0.22(-0.41%) |
Feb 11, 2021 | 53.22 | 54.00 | 52.30 | 53.90 | 195,404 | +1.06(+2.01%) |
Feb 10, 2021 | 54.53 | 55.07 | 52.47 | 52.84 | 408,544 | -1.23(-2.27%) |
Feb 09, 2021 | 54.25 | 55.05 | 53.40 | 54.07 | 717,773 | +0.70(+1.31%) |
Feb 08, 2021 | 52.52 | 53.44 | 52.26 | 53.37 | 156,583 | +1.49(+2.87%) |
Feb 05, 2021 | 51.99 | 51.99 | 50.20 | 51.88 | 242,200 | +1.03(+2.03%) |
Feb 04, 2021 | 49.77 | 51.57 | 49.24 | 50.85 | 260,421 | +1.33(+2.69%) |
Feb 03, 2021 | 49.77 | 50.45 | 49.01 | 49.52 | 241,686 | -0.51(-1.02%) |
Feb 02, 2021 | 50.42 | 50.55 | 49.13 | 50.03 | 204,217 | +0.55(+1.11%) |