Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.17 | 51.72 | 50.97 | 51.52 | 3,402,049 | +0.29(+0.56%) |
Apr 29, 2021 | 51.49 | 51.82 | 50.85 | 51.23 | 6,450,987 | +0.14(+0.28%) |
Apr 28, 2021 | 50.49 | 51.31 | 50.36 | 51.09 | 3,269,989 | +0.62(+1.23%) |
Apr 27, 2021 | 49.76 | 50.51 | 49.68 | 50.47 | 2,893,293 | +0.58(+1.16%) |
Apr 26, 2021 | 49.97 | 50.75 | 49.85 | 49.89 | 2,927,594 | +0.12(+0.23%) |
Apr 23, 2021 | 48.41 | 49.99 | 48.14 | 49.77 | 3,623,670 | +1.48(+3.06%) |
Apr 22, 2021 | 49.04 | 49.50 | 48.20 | 48.30 | 5,243,386 | -0.88(-1.80%) |
Apr 21, 2021 | 47.76 | 49.21 | 47.20 | 49.18 | 4,226,539 | +0.95(+1.96%) |
Apr 20, 2021 | 49.25 | 49.26 | 48.16 | 48.23 | 5,765,866 | -1.41(-2.83%) |
Apr 19, 2021 | 49.20 | 49.71 | 48.19 | 49.64 | 6,006,930 | +0.28(+0.57%) |
Apr 16, 2021 | 53.38 | 53.85 | 49.23 | 49.36 | 9,258,065 | -3.73(-7.03%) |
Apr 15, 2021 | 53.27 | 53.43 | 52.61 | 53.09 | 4,439,968 | -0.10(-0.20%) |
Apr 14, 2021 | 52.47 | 53.71 | 52.41 | 53.19 | 1,986,841 | +0.57(+1.08%) |
Apr 13, 2021 | 53.03 | 53.10 | 52.36 | 52.62 | 1,692,019 | -0.72(-1.36%) |
Apr 12, 2021 | 52.86 | 53.48 | 52.86 | 53.35 | 1,818,364 | +0.28(+0.53%) |
Apr 09, 2021 | 52.23 | 53.08 | 52.23 | 53.06 | 2,928,822 | +1.26(+2.44%) |
Apr 08, 2021 | 51.77 | 51.94 | 51.42 | 51.80 | 4,185,967 | -0.20(-0.39%) |
Apr 07, 2021 | 52.57 | 52.63 | 51.85 | 52.00 | 3,033,028 | -0.15(-0.28%) |
Apr 06, 2021 | 52.49 | 52.49 | 51.49 | 52.15 | 2,818,631 | -0.26(-0.49%) |
Apr 05, 2021 | 52.66 | 53.07 | 52.22 | 52.41 | 5,690,355 | +0.28(+0.53%) |
Apr 01, 2021 | 51.69 | 52.31 | 51.28 | 52.13 | 4,183,753 | +0.58(+1.12%) |
Mar 31, 2021 | 52.42 | 52.75 | 51.55 | 51.55 | 4,234,947 | -1.09(-2.07%) |
Mar 30, 2021 | 52.38 | 52.97 | 52.15 | 52.65 | 4,561,839 | +0.60(+1.15%) |
Mar 29, 2021 | 51.57 | 52.49 | 51.07 | 52.05 | 3,139,614 | -0.34(-0.65%) |
Mar 26, 2021 | 50.94 | 52.48 | 50.62 | 52.39 | 4,601,266 | +2.15(+4.27%) |
Mar 25, 2021 | 48.71 | 50.39 | 48.11 | 50.24 | 3,804,744 | +1.53(+3.14%) |
Mar 24, 2021 | 49.02 | 49.74 | 48.71 | 48.71 | 2,698,628 | +0.29(+0.60%) |
Mar 23, 2021 | 49.33 | 49.65 | 48.23 | 48.42 | 3,154,130 | -1.37(-2.74%) |
Mar 22, 2021 | 50.61 | 50.79 | 49.76 | 49.79 | 3,660,310 | -1.55(-3.02%) |
Mar 19, 2021 | 51.54 | 51.80 | 50.46 | 51.33 | 8,946,452 | -0.66(-1.28%) |
Mar 18, 2021 | 52.35 | 53.61 | 51.90 | 52.00 | 4,765,573 | +0.30(+0.58%) |
Mar 17, 2021 | 51.63 | 51.94 | 50.91 | 51.70 | 3,536,683 | +0.68(+1.33%) |
Mar 16, 2021 | 50.87 | 51.25 | 50.46 | 51.02 | 5,016,761 | -0.01(-0.02%) |
Mar 15, 2021 | 51.19 | 51.37 | 50.57 | 51.04 | 3,914,783 | -0.08(-0.16%) |
Mar 12, 2021 | 51.75 | 52.33 | 51.09 | 51.11 | 5,656,086 | +0.13(+0.26%) |
Mar 11, 2021 | 50.35 | 51.62 | 50.15 | 50.98 | 5,846,315 | +0.21(+0.41%) |
Mar 10, 2021 | 50.54 | 51.22 | 50.27 | 50.77 | 5,212,691 | +0.85(+1.71%) |
Mar 09, 2021 | 48.52 | 51.20 | 47.88 | 49.92 | 7,410,820 | +0.82(+1.66%) |
Mar 08, 2021 | 49.03 | 49.91 | 48.49 | 49.10 | 3,846,202 | +0.66(+1.36%) |
Mar 05, 2021 | 48.61 | 49.25 | 47.54 | 48.44 | 6,701,068 | +0.74(+1.56%) |
Mar 04, 2021 | 48.42 | 48.89 | 47.27 | 47.70 | 9,317,198 | -0.68(-1.40%) |
Mar 03, 2021 | 47.27 | 49.44 | 47.12 | 48.38 | 5,960,857 | +1.39(+2.96%) |
Mar 02, 2021 | 46.94 | 47.56 | 46.58 | 46.99 | 4,629,281 | +0.18(+0.38%) |
Mar 01, 2021 | 45.51 | 47.34 | 45.32 | 46.81 | 5,570,693 | +2.42(+5.46%) |
Feb 26, 2021 | 44.79 | 45.02 | 44.00 | 44.39 | 5,883,968 | -0.91(-2.01%) |
Feb 25, 2021 | 47.19 | 47.73 | 45.15 | 45.30 | 6,106,428 | -1.56(-3.33%) |
Feb 24, 2021 | 45.22 | 47.24 | 45.20 | 46.86 | 7,992,139 | +1.68(+3.73%) |
Feb 23, 2021 | 45.21 | 46.09 | 45.00 | 45.17 | 5,681,967 | +0.32(+0.71%) |
Feb 22, 2021 | 43.58 | 45.56 | 43.53 | 44.86 | 6,263,985 | +0.98(+2.24%) |
Feb 19, 2021 | 45.92 | 46.41 | 43.77 | 43.87 | 9,304,179 | -1.69(-3.71%) |
Feb 18, 2021 | 45.51 | 45.78 | 44.96 | 45.56 | 2,515,045 | -0.28(-0.61%) |
Feb 17, 2021 | 46.03 | 46.36 | 45.44 | 45.84 | 5,140,659 | -0.18(-0.40%) |
Feb 16, 2021 | 45.13 | 46.58 | 44.83 | 46.03 | 10,062,508 | +1.20(+2.67%) |
Feb 12, 2021 | 44.30 | 44.95 | 44.16 | 44.83 | 7,157,489 | +0.35(+0.80%) |
Feb 11, 2021 | 45.37 | 45.41 | 43.99 | 44.48 | 7,119,643 | -0.71(-1.58%) |
Feb 10, 2021 | 46.49 | 46.57 | 45.12 | 45.19 | 3,363,772 | -1.07(-2.31%) |
Feb 09, 2021 | 46.38 | 46.56 | 45.96 | 46.26 | 3,185,230 | -0.14(-0.30%) |
Feb 08, 2021 | 45.91 | 46.46 | 45.63 | 46.40 | 3,104,607 | +0.79(+1.74%) |
Feb 05, 2021 | 45.39 | 45.86 | 45.23 | 45.61 | 3,023,956 | +0.60(+1.33%) |
Feb 04, 2021 | 43.98 | 45.08 | 43.92 | 45.01 | 4,063,379 | +1.34(+3.06%) |
Feb 03, 2021 | 43.22 | 44.27 | 43.12 | 43.67 | 5,275,296 | +0.49(+1.13%) |
Feb 02, 2021 | 43.42 | 43.75 | 43.16 | 43.19 | 4,801,284 | +0.34(+0.78%) |