Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.12 | 45.52 | 44.79 | 44.93 | 3,452,089 | -0.45(-1.00%) |
Apr 29, 2021 | 45.21 | 45.83 | 45.04 | 45.38 | 4,097,356 | +0.68(+1.51%) |
Apr 28, 2021 | 44.95 | 45.18 | 44.54 | 44.70 | 2,915,391 | -0.21(-0.47%) |
Apr 27, 2021 | 43.94 | 44.98 | 43.94 | 44.92 | 3,861,081 | +0.84(+1.91%) |
Apr 26, 2021 | 44.20 | 45.02 | 44.00 | 44.07 | 3,454,692 | +0.18(+0.40%) |
Apr 23, 2021 | 43.23 | 44.09 | 42.98 | 43.90 | 3,496,304 | +0.82(+1.89%) |
Apr 22, 2021 | 43.29 | 43.77 | 42.92 | 43.08 | 4,732,554 | -0.28(-0.64%) |
Apr 21, 2021 | 42.09 | 43.40 | 41.90 | 43.36 | 3,971,377 | +1.14(+2.70%) |
Apr 20, 2021 | 43.09 | 43.26 | 41.94 | 42.22 | 4,596,121 | -1.11(-2.57%) |
Apr 19, 2021 | 43.71 | 43.84 | 43.02 | 43.33 | 3,029,497 | -0.34(-0.79%) |
Apr 16, 2021 | 43.68 | 44.22 | 43.45 | 43.68 | 4,711,561 | +0.41(+0.94%) |
Apr 15, 2021 | 44.03 | 44.03 | 43.05 | 43.27 | 4,800,920 | -0.77(-1.75%) |
Apr 14, 2021 | 43.21 | 44.33 | 43.21 | 44.04 | 3,657,028 | +0.74(+1.71%) |
Apr 13, 2021 | 43.32 | 43.67 | 42.89 | 43.30 | 3,190,079 | -0.44(-1.00%) |
Apr 12, 2021 | 43.30 | 43.79 | 43.21 | 43.73 | 3,338,044 | +0.52(+1.20%) |
Apr 09, 2021 | 43.07 | 43.26 | 42.69 | 43.21 | 3,387,924 | +0.50(+1.17%) |
Apr 08, 2021 | 43.12 | 43.17 | 42.46 | 42.71 | 3,747,343 | -0.95(-2.17%) |
Apr 07, 2021 | 43.29 | 43.68 | 43.09 | 43.66 | 2,932,892 | +0.39(+0.90%) |
Apr 06, 2021 | 43.30 | 43.62 | 42.88 | 43.27 | 4,047,321 | -0.08(-0.19%) |
Apr 05, 2021 | 43.54 | 43.73 | 43.12 | 43.35 | 3,707,279 | +0.34(+0.80%) |
Apr 01, 2021 | 42.65 | 43.05 | 42.55 | 43.01 | 3,825,865 | +0.16(+0.37%) |
Mar 31, 2021 | 43.52 | 43.94 | 42.83 | 42.85 | 4,655,659 | -1.05(-2.39%) |
Mar 30, 2021 | 43.55 | 44.11 | 43.21 | 43.90 | 3,801,669 | +0.70(+1.63%) |
Mar 29, 2021 | 42.78 | 43.64 | 42.59 | 43.19 | 4,755,169 | -0.22(-0.51%) |
Mar 26, 2021 | 43.62 | 43.86 | 42.85 | 43.42 | 4,099,888 | +0.30(+0.69%) |
Mar 25, 2021 | 41.78 | 43.21 | 41.30 | 43.12 | 5,076,284 | +1.40(+3.36%) |
Mar 24, 2021 | 42.28 | 42.79 | 41.68 | 41.72 | 4,112,470 | +0.01(+0.02%) |
Mar 23, 2021 | 42.40 | 42.83 | 41.54 | 41.71 | 3,771,933 | -1.16(-2.70%) |
Mar 22, 2021 | 43.17 | 43.26 | 42.49 | 42.87 | 5,291,711 | -0.56(-1.28%) |
Mar 19, 2021 | 44.04 | 44.16 | 43.17 | 43.43 | 7,856,843 | -0.92(-2.07%) |
Mar 18, 2021 | 44.58 | 45.44 | 44.27 | 44.34 | 6,014,911 | +0.14(+0.31%) |
Mar 17, 2021 | 44.17 | 44.54 | 43.72 | 44.20 | 5,779,391 | +0.32(+0.72%) |
Mar 16, 2021 | 44.45 | 44.52 | 43.47 | 43.89 | 4,580,371 | -0.94(-2.09%) |
Mar 15, 2021 | 44.58 | 44.88 | 44.06 | 44.83 | 3,228,779 | +0.20(+0.46%) |
Mar 12, 2021 | 44.99 | 45.06 | 44.48 | 44.62 | 3,332,400 | +0.40(+0.90%) |
Mar 11, 2021 | 43.90 | 44.56 | 43.76 | 44.23 | 4,899,678 | +0.15(+0.33%) |
Mar 10, 2021 | 43.07 | 44.23 | 43.02 | 44.08 | 4,149,718 | +1.13(+2.64%) |
Mar 09, 2021 | 42.90 | 43.52 | 42.20 | 42.94 | 6,120,878 | -0.57(-1.31%) |
Mar 08, 2021 | 43.86 | 44.42 | 43.42 | 43.52 | 6,427,064 | +0.25(+0.57%) |
Mar 05, 2021 | 43.24 | 43.54 | 42.28 | 43.27 | 5,783,745 | +0.64(+1.51%) |
Mar 04, 2021 | 43.46 | 43.83 | 41.43 | 42.62 | 5,252,628 | -0.68(-1.57%) |
Mar 03, 2021 | 42.42 | 43.91 | 42.42 | 43.30 | 6,115,257 | +0.97(+2.28%) |
Mar 02, 2021 | 41.69 | 42.63 | 41.66 | 42.34 | 5,005,675 | +0.60(+1.43%) |
Mar 01, 2021 | 41.36 | 44.22 | 41.23 | 41.74 | 8,537,745 | +1.25(+3.09%) |
Feb 26, 2021 | 41.45 | 41.68 | 40.19 | 40.49 | 6,710,069 | +0.00(+0.00%) |
Feb 25, 2021 | 42.35 | 42.49 | 40.42 | 40.49 | 5,847,744 | -1.36(-3.26%) |
Feb 24, 2021 | 41.00 | 42.34 | 40.96 | 41.85 | 4,942,470 | +0.98(+2.39%) |
Feb 23, 2021 | 41.21 | 41.21 | 40.38 | 40.87 | 5,451,373 | +0.25(+0.61%) |
Feb 22, 2021 | 39.15 | 40.85 | 39.11 | 40.62 | 6,799,222 | +1.40(+3.57%) |
Feb 19, 2021 | 39.15 | 39.44 | 38.76 | 39.22 | 3,977,994 | +0.43(+1.12%) |
Feb 18, 2021 | 39.11 | 39.61 | 38.21 | 38.79 | 4,377,668 | -1.07(-2.68%) |
Feb 17, 2021 | 38.03 | 39.94 | 37.92 | 39.86 | 5,438,277 | +1.03(+2.66%) |
Feb 16, 2021 | 38.45 | 39.27 | 38.24 | 38.83 | 5,358,057 | +0.69(+1.81%) |
Feb 12, 2021 | 38.19 | 38.86 | 37.94 | 38.14 | 4,510,470 | -0.18(-0.48%) |
Feb 11, 2021 | 38.99 | 39.18 | 38.03 | 38.32 | 3,740,489 | -0.76(-1.96%) |
Feb 10, 2021 | 39.01 | 39.40 | 38.65 | 39.09 | 4,022,368 | +0.27(+0.69%) |
Feb 09, 2021 | 38.80 | 39.16 | 38.46 | 38.82 | 3,761,209 | -0.14(-0.35%) |
Feb 08, 2021 | 38.37 | 38.98 | 38.20 | 38.96 | 4,232,535 | +0.56(+1.46%) |
Feb 05, 2021 | 38.52 | 38.63 | 37.93 | 38.39 | 4,307,684 | +0.31(+0.82%) |
Feb 04, 2021 | 36.10 | 38.09 | 35.87 | 38.08 | 5,523,501 | +2.20(+6.14%) |
Feb 03, 2021 | 35.49 | 36.25 | 35.45 | 35.88 | 5,081,216 | +0.35(+0.99%) |
Feb 02, 2021 | 35.09 | 35.92 | 34.87 | 35.53 | 5,295,616 | +1.06(+3.07%) |