Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.00 | 47.45 | 46.03 | 47.13 | 3,492,000 | -0.71(-1.48%) |
Apr 29, 2021 | 49.50 | 49.67 | 47.00 | 47.84 | 2,813,032 | -1.01(-2.07%) |
Apr 28, 2021 | 48.42 | 49.48 | 47.96 | 48.85 | 2,212,990 | +0.40(+0.83%) |
Apr 27, 2021 | 49.00 | 49.38 | 48.19 | 48.45 | 2,612,649 | -0.30(-0.62%) |
Apr 26, 2021 | 51.73 | 52.00 | 48.54 | 48.75 | 5,270,985 | -2.24(-4.39%) |
Apr 23, 2021 | 50.18 | 51.28 | 49.65 | 50.99 | 2,828,800 | +1.32(+2.66%) |
Apr 22, 2021 | 50.38 | 51.31 | 48.76 | 49.67 | 4,300,452 | -0.72(-1.43%) |
Apr 21, 2021 | 48.11 | 50.59 | 47.52 | 50.39 | 3,788,612 | +2.89(+6.08%) |
Apr 20, 2021 | 52.07 | 52.45 | 46.46 | 47.50 | 8,031,498 | -5.51(-10.39%) |
Apr 19, 2021 | 52.49 | 54.27 | 51.86 | 53.01 | 4,109,705 | +0.43(+0.82%) |
Apr 16, 2021 | 52.48 | 53.50 | 51.41 | 52.58 | 2,738,800 | +0.22(+0.42%) |
Apr 15, 2021 | 52.53 | 52.70 | 50.99 | 52.36 | 1,665,213 | -0.17(-0.32%) |
Apr 14, 2021 | 52.26 | 53.18 | 51.72 | 52.53 | 2,570,187 | +0.84(+1.63%) |
Apr 13, 2021 | 50.58 | 52.09 | 50.08 | 51.69 | 2,808,075 | +0.56(+1.10%) |
Apr 12, 2021 | 51.56 | 52.36 | 49.66 | 51.13 | 3,351,614 | -1.36(-2.59%) |
Apr 09, 2021 | 52.26 | 52.55 | 50.88 | 52.49 | 1,681,800 | +0.81(+1.57%) |
Apr 08, 2021 | 52.63 | 52.69 | 50.60 | 51.68 | 3,548,648 | -1.21(-2.29%) |
Apr 07, 2021 | 54.76 | 55.43 | 52.07 | 52.89 | 2,602,148 | -1.35(-2.49%) |
Apr 06, 2021 | 55.82 | 57.69 | 53.91 | 54.24 | 3,503,000 | -2.55(-4.49%) |
Apr 05, 2021 | 56.91 | 57.00 | 54.63 | 56.79 | 2,262,998 | +1.54(+2.79%) |
Apr 01, 2021 | 55.24 | 56.99 | 54.73 | 55.25 | 3,003,600 | +1.46(+2.71%) |
Mar 31, 2021 | 54.47 | 55.40 | 53.56 | 53.79 | 2,241,472 | -0.34(-0.63%) |
Mar 30, 2021 | 54.02 | 55.42 | 53.29 | 54.13 | 3,087,911 | +0.38(+0.71%) |
Mar 29, 2021 | 55.70 | 56.94 | 52.52 | 53.75 | 2,985,436 | -1.93(-3.47%) |
Mar 26, 2021 | 53.55 | 56.02 | 52.30 | 55.68 | 4,814,700 | +1.57(+2.90%) |
Mar 25, 2021 | 47.38 | 54.35 | 46.67 | 54.11 | 7,445,085 | +5.41(+11.11%) |
Mar 24, 2021 | 50.33 | 51.14 | 48.52 | 48.70 | 5,518,383 | -0.69(-1.40%) |
Mar 23, 2021 | 53.53 | 53.53 | 48.92 | 49.39 | 7,837,316 | -4.29(-7.99%) |
Mar 22, 2021 | 58.00 | 58.19 | 53.59 | 53.68 | 7,735,131 | -6.31(-10.52%) |
Mar 19, 2021 | 58.58 | 61.02 | 57.16 | 59.99 | 3,991,200 | +1.22(+2.08%) |
Mar 18, 2021 | 60.56 | 62.62 | 57.85 | 58.77 | 5,127,129 | -2.26(-3.70%) |
Mar 17, 2021 | 58.45 | 61.56 | 57.25 | 61.03 | 3,712,465 | +2.41(+4.11%) |
Mar 16, 2021 | 60.25 | 60.60 | 56.90 | 58.62 | 3,652,449 | -2.23(-3.66%) |
Mar 15, 2021 | 60.80 | 64.95 | 60.38 | 60.85 | 7,179,874 | +1.06(+1.77%) |
Mar 12, 2021 | 55.23 | 59.87 | 54.77 | 59.79 | 7,234,600 | +4.48(+8.10%) |
Mar 11, 2021 | 52.05 | 56.02 | 50.57 | 55.31 | 5,665,453 | +3.51(+6.78%) |
Mar 10, 2021 | 50.33 | 52.60 | 49.32 | 51.80 | 3,030,765 | +1.45(+2.88%) |
Mar 09, 2021 | 49.06 | 50.86 | 46.74 | 50.35 | 3,469,976 | +2.73(+5.73%) |
Mar 08, 2021 | 51.69 | 52.40 | 47.03 | 47.62 | 5,001,407 | -3.88(-7.53%) |
Mar 05, 2021 | 52.90 | 53.00 | 47.58 | 51.50 | 7,223,100 | -0.19(-0.37%) |
Mar 04, 2021 | 54.62 | 55.30 | 50.67 | 51.69 | 7,332,856 | -1.73(-3.24%) |
Mar 03, 2021 | 53.76 | 54.96 | 52.50 | 53.42 | 6,144,156 | +0.78(+1.48%) |
Mar 02, 2021 | 51.90 | 54.50 | 51.37 | 52.64 | 7,566,860 | +3.29(+6.67%) |
Mar 01, 2021 | 52.26 | 52.98 | 48.52 | 49.35 | 4,392,786 | -0.27(-0.54%) |
Feb 26, 2021 | 43.91 | 50.24 | 42.52 | 49.62 | 8,077,600 | +6.08(+13.96%) |
Feb 25, 2021 | 49.50 | 50.25 | 42.91 | 43.54 | 5,948,590 | -6.02(-12.15%) |
Feb 24, 2021 | 46.46 | 50.49 | 45.49 | 49.56 | 7,379,175 | +3.51(+7.62%) |
Feb 23, 2021 | 41.98 | 46.47 | 41.14 | 46.05 | 6,580,053 | +1.34(+3.00%) |
Feb 22, 2021 | 40.13 | 46.48 | 40.00 | 44.71 | 8,650,587 | +4.79(+12.00%) |
Feb 19, 2021 | 38.77 | 40.96 | 38.23 | 39.92 | 7,980,400 | +1.48(+3.85%) |
Feb 18, 2021 | 37.30 | 38.81 | 36.63 | 38.44 | 3,894,645 | +0.39(+1.02%) |
Feb 17, 2021 | 37.36 | 38.31 | 36.59 | 38.05 | 2,956,101 | +0.76(+2.04%) |
Feb 16, 2021 | 37.50 | 38.10 | 36.91 | 37.29 | 2,582,980 | -0.09(-0.24%) |
Feb 12, 2021 | 36.65 | 37.62 | 36.33 | 37.38 | 1,548,300 | +0.40(+1.08%) |
Feb 11, 2021 | 36.60 | 37.60 | 36.23 | 36.98 | 2,741,930 | +0.39(+1.07%) |
Feb 10, 2021 | 37.37 | 37.76 | 36.02 | 36.59 | 1,832,989 | +0.15(+0.41%) |
Feb 09, 2021 | 36.06 | 37.36 | 35.54 | 36.44 | 2,043,051 | +0.16(+0.44%) |
Feb 08, 2021 | 36.85 | 37.00 | 36.07 | 36.28 | 1,752,656 | +0.38(+1.06%) |
Feb 05, 2021 | 35.75 | 36.19 | 35.45 | 35.90 | 1,855,700 | +0.52(+1.47%) |
Feb 04, 2021 | 34.74 | 35.46 | 34.08 | 35.38 | 1,488,562 | +0.92(+2.67%) |
Feb 03, 2021 | 33.60 | 35.30 | 33.21 | 34.46 | 2,379,585 | +0.77(+2.29%) |
Feb 02, 2021 | 33.51 | 34.00 | 32.75 | 33.69 | 1,828,931 | +0.88(+2.68%) |