Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.47 | 42.87 | 42.22 | 42.34 | 795,468 | -0.26(-0.61%) |
Apr 29, 2021 | 43.51 | 43.77 | 42.45 | 42.60 | 925,949 | -1.02(-2.34%) |
Apr 28, 2021 | 43.55 | 43.92 | 43.10 | 43.62 | 765,412 | +0.11(+0.25%) |
Apr 27, 2021 | 43.75 | 43.91 | 43.10 | 43.51 | 758,668 | -0.27(-0.62%) |
Apr 26, 2021 | 44.15 | 44.15 | 42.81 | 43.78 | 1,273,417 | -0.34(-0.77%) |
Apr 23, 2021 | 44.00 | 44.20 | 43.88 | 44.12 | 1,318,997 | +0.39(+0.89%) |
Apr 22, 2021 | 44.00 | 44.20 | 43.71 | 43.73 | 2,872,325 | -0.14(-0.32%) |
Apr 21, 2021 | 43.80 | 44.00 | 43.45 | 43.87 | 2,822,665 | +0.16(+0.37%) |
Apr 20, 2021 | 43.69 | 43.85 | 43.26 | 43.71 | 1,370,975 | +0.12(+0.28%) |
Apr 19, 2021 | 43.60 | 43.79 | 43.09 | 43.59 | 1,221,218 | +0.00(+0.00%) |
Apr 16, 2021 | 43.80 | 43.94 | 43.58 | 43.59 | 6,376,688 | -0.10(-0.23%) |
Apr 15, 2021 | 43.60 | 43.87 | 43.44 | 43.69 | 3,787,887 | -2.77(-5.96%) |
Apr 14, 2021 | 47.10 | 47.29 | 46.39 | 46.46 | 675,119 | -0.61(-1.30%) |
Apr 13, 2021 | 46.59 | 47.16 | 46.50 | 47.07 | 1,039,803 | +0.55(+1.18%) |
Apr 12, 2021 | 46.60 | 47.32 | 46.21 | 46.52 | 678,758 | -0.12(-0.26%) |
Apr 09, 2021 | 46.60 | 46.77 | 45.93 | 46.64 | 658,244 | +0.18(+0.39%) |
Apr 08, 2021 | 45.84 | 46.91 | 45.78 | 46.46 | 929,468 | +0.71(+1.55%) |
Apr 07, 2021 | 45.74 | 45.94 | 45.23 | 45.75 | 529,279 | +0.14(+0.31%) |
Apr 06, 2021 | 44.80 | 45.89 | 44.56 | 45.61 | 952,108 | +0.81(+1.81%) |
Apr 05, 2021 | 45.79 | 46.12 | 44.70 | 44.80 | 1,454,270 | -0.65(-1.43%) |
Apr 01, 2021 | 45.45 | 45.45 | 45.45 | 0 | -0.10(-0.22%) | |
Mar 31, 2021 | 45.05 | 45.76 | 44.92 | 45.55 | 657,082 | +0.72(+1.61%) |
Mar 30, 2021 | 44.76 | 45.12 | 44.50 | 44.83 | 481,146 | -0.28(-0.62%) |
Mar 29, 2021 | 45.19 | 45.38 | 44.68 | 45.11 | 451,329 | -0.01(-0.02%) |
Mar 26, 2021 | 44.67 | 45.49 | 44.33 | 45.12 | 765,810 | +0.57(+1.28%) |
Mar 25, 2021 | 44.21 | 44.82 | 43.88 | 44.55 | 890,197 | +0.83(+1.90%) |
Mar 24, 2021 | 44.00 | 44.54 | 43.06 | 43.72 | 729,980 | -0.30(-0.68%) |
Mar 23, 2021 | 44.51 | 44.87 | 43.96 | 44.02 | 513,170 | -0.43(-0.97%) |
Mar 22, 2021 | 43.22 | 44.97 | 43.16 | 44.45 | 985,235 | +1.50(+3.49%) |
Mar 19, 2021 | 42.51 | 43.58 | 42.45 | 42.95 | 1,858,963 | +0.28(+0.66%) |
Mar 18, 2021 | 43.83 | 43.97 | 42.52 | 42.67 | 753,043 | -1.30(-2.96%) |
Mar 17, 2021 | 44.20 | 44.21 | 43.11 | 43.97 | 1,009,683 | -0.43(-0.97%) |
Mar 16, 2021 | 44.97 | 45.61 | 44.26 | 44.40 | 942,965 | -0.40(-0.89%) |
Mar 15, 2021 | 44.17 | 45.00 | 43.84 | 44.80 | 684,340 | +0.87(+1.98%) |
Mar 12, 2021 | 43.53 | 44.06 | 42.91 | 43.93 | 755,002 | +0.40(+0.92%) |
Mar 11, 2021 | 43.41 | 43.79 | 43.17 | 43.53 | 649,744 | +0.53(+1.23%) |
Mar 10, 2021 | 43.74 | 43.76 | 42.95 | 43.00 | 670,836 | -0.74(-1.69%) |
Mar 09, 2021 | 42.41 | 43.82 | 42.30 | 43.74 | 738,827 | +1.96(+4.69%) |
Mar 08, 2021 | 41.51 | 42.62 | 41.31 | 41.78 | 963,938 | -0.19(-0.45%) |
Mar 05, 2021 | 42.94 | 42.94 | 41.47 | 41.97 | 892,477 | -0.57(-1.34%) |
Mar 04, 2021 | 42.36 | 43.19 | 41.97 | 42.54 | 807,077 | +0.05(+0.12%) |
Mar 03, 2021 | 43.63 | 43.79 | 42.17 | 42.49 | 756,300 | -1.16(-2.66%) |
Mar 02, 2021 | 42.57 | 44.21 | 42.57 | 43.65 | 1,162,648 | +1.20(+2.83%) |
Mar 01, 2021 | 43.12 | 43.32 | 42.30 | 42.45 | 870,222 | +0.20(+0.47%) |
Feb 26, 2021 | 42.58 | 42.89 | 41.77 | 42.25 | 1,107,745 | -0.16(-0.38%) |
Feb 25, 2021 | 43.00 | 43.22 | 41.57 | 42.41 | 1,424,778 | -0.85(-1.96%) |
Feb 24, 2021 | 45.39 | 45.39 | 41.60 | 43.26 | 2,317,692 | -1.69(-3.76%) |
Feb 23, 2021 | 45.99 | 45.99 | 43.52 | 44.95 | 2,144,066 | -2.30(-4.87%) |
Feb 22, 2021 | 48.20 | 48.40 | 47.10 | 47.25 | 705,745 | -1.16(-2.40%) |
Feb 19, 2021 | 48.97 | 48.97 | 48.25 | 48.41 | 435,443 | -0.15(-0.31%) |
Feb 18, 2021 | 48.68 | 48.94 | 48.26 | 48.56 | 342,475 | -0.16(-0.33%) |
Feb 17, 2021 | 49.07 | 49.28 | 48.50 | 48.72 | 383,230 | -0.40(-0.81%) |
Feb 16, 2021 | 49.90 | 50.19 | 49.06 | 49.12 | 460,498 | -0.10(-0.20%) |
Feb 12, 2021 | 49.22 | 49.22 | 49.22 | 0 | -0.25(-0.51%) | |
Feb 11, 2021 | 49.37 | 49.66 | 49.09 | 49.47 | 716,470 | +0.17(+0.34%) |
Feb 10, 2021 | 49.92 | 49.92 | 48.52 | 49.30 | 703,124 | -0.27(-0.54%) |
Feb 09, 2021 | 50.88 | 50.88 | 49.24 | 49.57 | 456,866 | -0.72(-1.43%) |
Feb 08, 2021 | 51.17 | 51.17 | 49.59 | 50.29 | 599,071 | -0.56(-1.10%) |
Feb 05, 2021 | 49.75 | 51.45 | 49.70 | 50.85 | 1,010,210 | +1.93(+3.95%) |
Feb 04, 2021 | 48.83 | 49.68 | 48.36 | 48.92 | 569,358 | +0.27(+0.55%) |
Feb 03, 2021 | 48.48 | 48.73 | 47.63 | 48.65 | 599,230 | +0.69(+1.44%) |
Feb 02, 2021 | 47.65 | 48.30 | 47.06 | 47.96 | 826,667 | +0.85(+1.80%) |