Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.96 | 48.02 | 47.59 | 47.72 | 9,518,112 | -0.71(-1.47%) |
Apr 29, 2021 | 48.80 | 48.80 | 48.05 | 48.43 | 9,398,673 | -0.11(-0.22%) |
Apr 28, 2021 | 48.48 | 48.78 | 48.28 | 48.54 | 8,546,826 | +0.39(+0.80%) |
Apr 27, 2021 | 48.16 | 48.27 | 48.08 | 48.15 | 7,644,943 | +0.07(+0.15%) |
Apr 26, 2021 | 47.98 | 48.13 | 47.85 | 48.08 | 7,265,109 | +0.06(+0.13%) |
Apr 23, 2021 | 47.80 | 48.06 | 47.78 | 48.02 | 14,423,992 | +0.65(+1.37%) |
Apr 22, 2021 | 47.52 | 47.62 | 47.19 | 47.37 | 8,388,889 | -0.08(-0.17%) |
Apr 21, 2021 | 47.01 | 47.48 | 46.87 | 47.45 | 6,922,285 | +0.37(+0.78%) |
Apr 20, 2021 | 47.42 | 47.47 | 46.95 | 47.08 | 7,884,332 | -0.36(-0.76%) |
Apr 19, 2021 | 47.54 | 47.60 | 47.32 | 47.44 | 9,916,412 | -0.10(-0.21%) |
Apr 16, 2021 | 47.55 | 47.65 | 47.33 | 47.54 | 7,414,830 | +0.15(+0.32%) |
Apr 15, 2021 | 47.40 | 47.43 | 47.22 | 47.39 | 6,884,227 | +0.41(+0.88%) |
Apr 14, 2021 | 47.11 | 47.23 | 46.91 | 46.97 | 9,428,475 | +0.25(+0.54%) |
Apr 13, 2021 | 46.55 | 46.89 | 46.48 | 46.72 | 7,466,076 | +0.01(+0.02%) |
Apr 12, 2021 | 46.71 | 46.75 | 46.54 | 46.71 | 8,568,882 | -0.31(-0.65%) |
Apr 09, 2021 | 47.02 | 47.05 | 46.87 | 47.02 | 8,474,631 | -0.41(-0.85%) |
Apr 08, 2021 | 47.44 | 47.62 | 47.37 | 47.42 | 8,267,872 | +0.49(+1.04%) |
Apr 07, 2021 | 46.96 | 47.11 | 46.81 | 46.94 | 10,174,349 | -0.69(-1.46%) |
Apr 06, 2021 | 47.41 | 47.85 | 47.29 | 47.63 | 10,583,838 | +0.23(+0.48%) |
Apr 05, 2021 | 47.59 | 47.60 | 47.30 | 47.41 | 10,885,013 | +0.10(+0.21%) |
Apr 01, 2021 | 47.56 | 47.60 | 47.23 | 47.31 | 11,413,785 | +0.42(+0.90%) |
Mar 31, 2021 | 46.59 | 46.96 | 46.59 | 46.88 | 11,944,406 | +0.21(+0.44%) |
Mar 30, 2021 | 46.47 | 46.72 | 46.32 | 46.68 | 30,546,416 | +0.19(+0.41%) |
Mar 29, 2021 | 46.44 | 46.67 | 46.27 | 46.49 | 14,501,523 | -0.26(-0.56%) |
Mar 26, 2021 | 46.05 | 46.77 | 45.80 | 46.75 | 17,329,952 | +1.13(+2.49%) |
Mar 25, 2021 | 45.37 | 45.76 | 45.33 | 45.61 | 17,324,964 | +0.07(+0.16%) |
Mar 24, 2021 | 46.29 | 46.34 | 45.51 | 45.54 | 13,773,846 | -1.09(-2.34%) |
Mar 23, 2021 | 46.92 | 47.07 | 46.59 | 46.63 | 11,804,516 | -0.77(-1.63%) |
Mar 22, 2021 | 47.40 | 47.57 | 47.17 | 47.41 | 12,050,759 | -0.10(-0.21%) |
Mar 19, 2021 | 47.01 | 47.53 | 46.93 | 47.51 | 9,995,936 | +0.47(+0.99%) |
Mar 18, 2021 | 47.43 | 47.52 | 46.99 | 47.04 | 12,306,155 | -0.74(-1.54%) |
Mar 17, 2021 | 47.16 | 47.97 | 47.07 | 47.78 | 10,378,292 | +0.04(+0.08%) |
Mar 16, 2021 | 47.68 | 47.90 | 47.55 | 47.74 | 13,654,298 | +0.21(+0.44%) |
Mar 15, 2021 | 47.27 | 47.54 | 47.13 | 47.53 | 14,596,290 | -0.03(-0.06%) |
Mar 12, 2021 | 47.42 | 47.56 | 47.19 | 47.56 | 10,374,337 | -0.85(-1.77%) |
Mar 11, 2021 | 47.98 | 48.42 | 47.79 | 48.42 | 10,118,390 | +1.41(+3.00%) |
Mar 10, 2021 | 47.39 | 47.42 | 46.73 | 47.00 | 14,936,649 | -0.08(-0.17%) |
Mar 09, 2021 | 46.77 | 47.32 | 46.71 | 47.08 | 15,856,591 | +1.00(+2.17%) |
Mar 08, 2021 | 46.61 | 46.70 | 45.99 | 46.09 | 17,478,264 | -1.23(-2.60%) |
Mar 05, 2021 | 47.53 | 47.61 | 46.51 | 47.32 | 15,859,923 | +0.33(+0.71%) |
Mar 04, 2021 | 47.84 | 48.02 | 46.71 | 46.98 | 24,075,086 | -1.03(-2.15%) |
Mar 03, 2021 | 48.43 | 48.54 | 47.81 | 48.02 | 18,164,530 | -0.04(-0.07%) |
Mar 02, 2021 | 48.24 | 48.30 | 47.93 | 48.06 | 13,281,819 | -0.46(-0.95%) |
Mar 01, 2021 | 48.22 | 48.61 | 48.09 | 48.51 | 10,448,798 | +1.30(+2.74%) |
Feb 26, 2021 | 47.66 | 47.66 | 46.98 | 47.22 | 19,280,202 | -0.68(-1.43%) |
Feb 25, 2021 | 48.93 | 49.04 | 47.79 | 47.90 | 14,486,092 | -1.06(-2.17%) |
Feb 24, 2021 | 48.45 | 48.98 | 48.18 | 48.96 | 11,950,666 | -0.31(-0.64%) |
Feb 23, 2021 | 48.82 | 49.42 | 48.20 | 49.28 | 9,989,643 | +0.28(+0.57%) |
Feb 22, 2021 | 49.22 | 49.46 | 48.98 | 49.00 | 11,748,481 | -1.43(-2.84%) |
Feb 19, 2021 | 50.48 | 50.66 | 50.27 | 50.43 | 7,942,745 | +0.27(+0.54%) |
Feb 18, 2021 | 50.04 | 50.16 | 49.66 | 50.16 | 6,638,382 | -0.66(-1.29%) |
Feb 17, 2021 | 50.74 | 50.83 | 50.47 | 50.82 | 7,090,095 | +0.13(+0.25%) |
Feb 16, 2021 | 50.84 | 50.97 | 50.56 | 50.69 | 8,251,480 | +0.14(+0.28%) |
Feb 12, 2021 | 50.32 | 50.67 | 50.22 | 50.55 | 8,405,519 | +0.09(+0.18%) |
Feb 11, 2021 | 50.35 | 50.66 | 50.28 | 50.46 | 8,816,529 | +0.52(+1.04%) |
Feb 10, 2021 | 50.25 | 50.29 | 49.65 | 49.94 | 10,157,091 | +0.11(+0.22%) |
Feb 09, 2021 | 49.36 | 49.86 | 49.34 | 49.83 | 8,688,678 | +0.55(+1.11%) |
Feb 08, 2021 | 49.09 | 49.35 | 49.03 | 49.28 | 7,627,039 | +0.25(+0.51%) |
Feb 05, 2021 | 48.86 | 49.04 | 48.66 | 49.03 | 7,179,941 | +0.36(+0.74%) |
Feb 04, 2021 | 48.63 | 48.68 | 48.34 | 48.67 | 7,989,455 | +0.07(+0.15%) |
Feb 03, 2021 | 48.66 | 48.75 | 48.41 | 48.60 | 9,383,064 | +0.18(+0.37%) |
Feb 02, 2021 | 48.44 | 48.45 | 48.19 | 48.42 | 9,279,406 | +0.75(+1.57%) |