Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.46 | 47.51 | 46.76 | 46.85 | 2,605,095 | -0.80(-1.67%) |
Apr 29, 2021 | 47.71 | 47.99 | 47.38 | 47.64 | 3,081,174 | +0.28(+0.58%) |
Apr 28, 2021 | 48.09 | 48.09 | 47.34 | 47.36 | 1,907,166 | -0.61(-1.28%) |
Apr 27, 2021 | 47.77 | 48.27 | 47.74 | 47.98 | 4,058,288 | +0.16(+0.33%) |
Apr 26, 2021 | 48.33 | 48.47 | 47.72 | 47.82 | 5,322,142 | -0.49(-1.02%) |
Apr 23, 2021 | 48.11 | 48.49 | 47.87 | 48.31 | 6,074,568 | +0.44(+0.92%) |
Apr 22, 2021 | 48.30 | 48.60 | 47.69 | 47.87 | 3,347,733 | -0.44(-0.91%) |
Apr 21, 2021 | 48.25 | 48.75 | 48.13 | 48.31 | 5,053,977 | -0.03(-0.07%) |
Apr 20, 2021 | 49.28 | 49.32 | 48.19 | 48.35 | 5,822,158 | -0.92(-1.88%) |
Apr 19, 2021 | 48.31 | 49.45 | 48.05 | 49.27 | 7,942,718 | +0.95(+1.97%) |
Apr 16, 2021 | 47.51 | 48.68 | 47.27 | 48.32 | 12,057,409 | +1.19(+2.53%) |
Apr 15, 2021 | 46.72 | 48.23 | 45.42 | 47.13 | 28,238,650 | +2.96(+6.71%) |
Apr 14, 2021 | 44.15 | 44.55 | 44.09 | 44.16 | 5,956,116 | +0.08(+0.18%) |
Apr 13, 2021 | 44.63 | 44.63 | 44.01 | 44.08 | 3,503,722 | -0.44(-0.98%) |
Apr 12, 2021 | 44.19 | 44.80 | 44.09 | 44.52 | 4,284,506 | -0.20(-0.46%) |
Apr 09, 2021 | 43.97 | 44.79 | 43.90 | 44.73 | 4,292,079 | +0.62(+1.40%) |
Apr 08, 2021 | 43.97 | 44.25 | 43.16 | 44.11 | 7,407,986 | +0.51(+1.17%) |
Apr 07, 2021 | 42.70 | 44.03 | 42.70 | 43.60 | 5,972,536 | +0.97(+2.27%) |
Apr 06, 2021 | 42.61 | 42.86 | 42.40 | 42.63 | 5,258,987 | +0.06(+0.13%) |
Apr 05, 2021 | 42.52 | 42.79 | 42.38 | 42.57 | 5,340,387 | +0.13(+0.31%) |
Apr 01, 2021 | 42.06 | 42.56 | 41.97 | 42.44 | 4,049,012 | +0.44(+1.05%) |
Mar 31, 2021 | 42.23 | 42.40 | 41.90 | 42.00 | 3,446,179 | -0.21(-0.50%) |
Mar 30, 2021 | 41.77 | 42.42 | 41.74 | 42.21 | 4,894,941 | +0.18(+0.43%) |
Mar 29, 2021 | 42.24 | 42.70 | 41.81 | 42.02 | 4,356,139 | -0.37(-0.88%) |
Mar 26, 2021 | 41.29 | 42.40 | 41.07 | 42.40 | 5,499,226 | +1.43(+3.49%) |
Mar 25, 2021 | 40.57 | 41.40 | 40.45 | 40.97 | 3,635,280 | -0.17(-0.42%) |
Mar 24, 2021 | 41.13 | 41.64 | 40.90 | 41.14 | 5,794,086 | +0.29(+0.70%) |
Mar 23, 2021 | 41.49 | 41.90 | 40.40 | 40.85 | 5,585,712 | -0.76(-1.83%) |
Mar 22, 2021 | 41.65 | 42.06 | 41.41 | 41.61 | 6,609,604 | -0.13(-0.32%) |
Mar 19, 2021 | 41.79 | 42.29 | 41.71 | 41.75 | 8,289,455 | -0.23(-0.54%) |
Mar 18, 2021 | 43.10 | 43.10 | 41.95 | 41.98 | 6,597,929 | -1.51(-3.47%) |
Mar 17, 2021 | 42.30 | 43.60 | 41.99 | 43.49 | 6,555,831 | +1.05(+2.47%) |
Mar 16, 2021 | 42.64 | 42.78 | 42.05 | 42.44 | 6,253,694 | -0.10(-0.25%) |
Mar 15, 2021 | 42.28 | 42.55 | 42.03 | 42.54 | 6,004,330 | +0.23(+0.54%) |
Mar 12, 2021 | 42.17 | 42.32 | 41.76 | 42.31 | 3,040,642 | +0.10(+0.23%) |
Mar 11, 2021 | 41.92 | 42.62 | 41.92 | 42.22 | 7,922,932 | +0.45(+1.07%) |
Mar 10, 2021 | 41.42 | 41.98 | 41.33 | 41.77 | 4,690,492 | +0.57(+1.38%) |
Mar 09, 2021 | 41.01 | 41.86 | 40.97 | 41.20 | 4,594,722 | +0.66(+1.62%) |
Mar 08, 2021 | 40.93 | 41.30 | 40.47 | 40.55 | 7,324,726 | -0.11(-0.28%) |
Mar 05, 2021 | 39.96 | 40.82 | 39.72 | 40.66 | 7,373,232 | +1.21(+3.08%) |
Mar 04, 2021 | 39.74 | 40.21 | 38.80 | 39.45 | 5,765,951 | -0.38(-0.96%) |
Mar 03, 2021 | 39.58 | 40.10 | 39.32 | 39.83 | 6,222,060 | +0.42(+1.08%) |
Mar 02, 2021 | 39.49 | 39.81 | 39.13 | 39.40 | 3,124,710 | -0.18(-0.46%) |
Mar 01, 2021 | 38.63 | 39.75 | 38.63 | 39.59 | 4,916,981 | +0.96(+2.49%) |
Feb 26, 2021 | 38.44 | 39.63 | 38.11 | 38.62 | 7,387,296 | +0.66(+1.74%) |
Feb 25, 2021 | 38.59 | 38.88 | 37.62 | 37.96 | 5,949,132 | -0.96(-2.46%) |
Feb 24, 2021 | 38.49 | 39.03 | 38.31 | 38.92 | 4,222,200 | +0.54(+1.40%) |
Feb 23, 2021 | 37.94 | 38.53 | 36.70 | 38.38 | 5,366,091 | -0.10(-0.26%) |
Feb 22, 2021 | 38.43 | 39.06 | 37.89 | 38.48 | 6,111,368 | +0.00(+0.00%) |
Feb 19, 2021 | 38.43 | 38.74 | 38.13 | 38.48 | 3,478,918 | +0.51(+1.36%) |
Feb 18, 2021 | 37.50 | 38.37 | 37.24 | 37.97 | 3,220,516 | +0.20(+0.54%) |
Feb 17, 2021 | 37.56 | 38.10 | 37.45 | 37.76 | 3,823,355 | -0.09(-0.23%) |
Feb 16, 2021 | 38.48 | 38.55 | 37.38 | 37.85 | 6,565,071 | -0.29(-0.76%) |
Feb 12, 2021 | 37.89 | 38.14 | 37.57 | 38.14 | 3,720,725 | +0.26(+0.69%) |
Feb 11, 2021 | 38.04 | 38.17 | 37.09 | 37.87 | 3,273,570 | -0.04(-0.10%) |
Feb 10, 2021 | 38.03 | 38.11 | 37.36 | 37.91 | 10,217,018 | -0.00(-0.01%) |
Feb 09, 2021 | 37.78 | 38.08 | 37.54 | 37.92 | 8,992,107 | -0.17(-0.44%) |
Feb 08, 2021 | 38.11 | 38.45 | 37.87 | 38.08 | 10,506,931 | +0.16(+0.41%) |
Feb 05, 2021 | 37.87 | 38.15 | 37.73 | 37.93 | 3,761,866 | +0.14(+0.38%) |
Feb 04, 2021 | 37.24 | 37.80 | 37.18 | 37.78 | 3,131,276 | +0.74(+2.01%) |
Feb 03, 2021 | 36.56 | 37.32 | 36.56 | 37.04 | 2,895,648 | +0.28(+0.75%) |
Feb 02, 2021 | 36.67 | 37.03 | 36.41 | 36.76 | 8,570,808 | +1.53(+4.35%) |