Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.92 | 46.05 | 45.70 | 46.01 | 9,754 | +0.18(+0.40%) |
Apr 29, 2021 | 45.27 | 45.82 | 45.11 | 45.82 | 4,258 | -0.32(-0.70%) |
Apr 28, 2021 | 46.04 | 46.17 | 45.80 | 46.14 | 17,124 | +0.04(+0.09%) |
Apr 27, 2021 | 46.78 | 46.80 | 45.94 | 46.10 | 43,974 | -0.79(-1.69%) |
Apr 26, 2021 | 47.04 | 47.21 | 46.89 | 46.89 | 16,129 | -0.05(-0.10%) |
Apr 23, 2021 | 47.20 | 47.22 | 46.60 | 46.94 | 26,149 | -0.25(-0.53%) |
Apr 22, 2021 | 46.94 | 47.19 | 46.48 | 47.19 | 16,581 | +0.36(+0.76%) |
Apr 21, 2021 | 46.68 | 46.84 | 46.35 | 46.84 | 36,706 | +0.15(+0.33%) |
Apr 20, 2021 | 45.91 | 46.79 | 45.91 | 46.68 | 30,496 | +0.48(+1.04%) |
Apr 19, 2021 | 46.10 | 46.44 | 46.02 | 46.20 | 6,337 | -0.29(-0.62%) |
Apr 16, 2021 | 46.34 | 46.72 | 46.28 | 46.49 | 71,494 | -0.68(-1.45%) |
Apr 15, 2021 | 46.63 | 47.61 | 46.63 | 47.17 | 41,468 | +1.48(+3.25%) |
Apr 14, 2021 | 45.59 | 45.77 | 45.41 | 45.69 | 45,168 | -0.26(-0.57%) |
Apr 13, 2021 | 45.19 | 45.95 | 45.15 | 45.95 | 47,785 | +0.72(+1.60%) |
Apr 12, 2021 | 45.32 | 45.32 | 45.09 | 45.22 | 33,090 | -0.13(-0.28%) |
Apr 09, 2021 | 45.27 | 45.56 | 45.11 | 45.35 | 7,886 | -0.29(-0.63%) |
Apr 08, 2021 | 45.41 | 45.64 | 45.30 | 45.64 | 33,707 | +0.66(+1.47%) |
Apr 07, 2021 | 45.33 | 45.61 | 44.91 | 44.98 | 58,647 | -0.56(-1.24%) |
Apr 06, 2021 | 45.16 | 45.57 | 45.03 | 45.54 | 24,105 | +0.63(+1.40%) |
Apr 05, 2021 | 44.73 | 44.92 | 44.29 | 44.92 | 52,831 | -0.43(-0.94%) |
Apr 01, 2021 | 44.73 | 45.37 | 44.54 | 45.34 | 62,778 | +1.33(+3.02%) |
Mar 31, 2021 | 44.45 | 44.64 | 43.77 | 44.01 | 37,749 | -0.36(-0.80%) |
Mar 30, 2021 | 43.80 | 44.43 | 43.64 | 44.37 | 44,715 | +0.45(+1.03%) |
Mar 29, 2021 | 44.84 | 44.84 | 43.57 | 43.92 | 22,156 | -0.79(-1.77%) |
Mar 26, 2021 | 44.53 | 45.00 | 44.48 | 44.71 | 17,225 | -0.33(-0.74%) |
Mar 25, 2021 | 45.84 | 45.86 | 45.00 | 45.04 | 13,609 | -0.64(-1.39%) |
Mar 24, 2021 | 44.98 | 45.71 | 44.43 | 45.68 | 66,162 | +0.45(+1.00%) |
Mar 23, 2021 | 44.64 | 45.26 | 44.48 | 45.23 | 25,976 | +0.85(+1.91%) |
Mar 22, 2021 | 44.06 | 44.44 | 43.88 | 44.38 | 19,878 | +1.04(+2.41%) |
Mar 19, 2021 | 43.00 | 43.37 | 42.90 | 43.33 | 46,175 | +0.38(+0.89%) |
Mar 18, 2021 | 42.53 | 43.23 | 42.52 | 42.95 | 29,417 | -0.91(-2.07%) |
Mar 17, 2021 | 43.70 | 43.86 | 43.16 | 43.86 | 47,978 | -0.61(-1.37%) |
Mar 16, 2021 | 44.92 | 44.99 | 44.11 | 44.47 | 44,731 | -0.32(-0.71%) |
Mar 15, 2021 | 44.58 | 44.96 | 44.56 | 44.78 | 63,976 | +0.46(+1.04%) |
Mar 12, 2021 | 44.56 | 44.56 | 44.06 | 44.32 | 62,363 | -2.00(-4.33%) |
Mar 11, 2021 | 46.39 | 46.52 | 46.04 | 46.33 | 23,435 | -0.58(-1.23%) |
Mar 10, 2021 | 46.84 | 46.92 | 46.51 | 46.90 | 12,520 | +0.14(+0.30%) |
Mar 09, 2021 | 46.49 | 46.82 | 46.27 | 46.76 | 56,965 | +1.26(+2.76%) |
Mar 08, 2021 | 46.16 | 46.16 | 45.48 | 45.50 | 42,836 | -0.79(-1.70%) |
Mar 05, 2021 | 45.77 | 46.40 | 45.69 | 46.29 | 59,146 | +0.20(+0.42%) |
Mar 04, 2021 | 46.73 | 46.84 | 45.62 | 46.09 | 57,288 | -0.58(-1.24%) |
Mar 03, 2021 | 46.65 | 47.00 | 46.25 | 46.67 | 54,612 | -1.05(-2.20%) |
Mar 02, 2021 | 47.36 | 47.73 | 47.22 | 47.72 | 17,315 | +0.01(+0.02%) |
Mar 01, 2021 | 47.44 | 47.88 | 47.04 | 47.71 | 107,854 | -1.37(-2.79%) |
Feb 26, 2021 | 47.31 | 49.08 | 46.75 | 49.08 | 90,899 | +3.08(+6.70%) |
Feb 25, 2021 | 46.60 | 46.85 | 44.51 | 46.00 | 119,183 | -1.57(-3.30%) |
Feb 24, 2021 | 46.56 | 47.68 | 46.31 | 47.57 | 45,481 | -0.54(-1.12%) |
Feb 23, 2021 | 47.96 | 48.44 | 47.78 | 48.11 | 27,874 | -0.29(-0.60%) |
Feb 22, 2021 | 48.89 | 49.41 | 48.12 | 48.40 | 39,296 | -0.74(-1.50%) |
Feb 19, 2021 | 49.69 | 49.82 | 48.83 | 49.13 | 33,827 | -1.37(-2.70%) |
Feb 18, 2021 | 50.08 | 50.70 | 49.89 | 50.50 | 21,068 | -0.38(-0.74%) |
Feb 17, 2021 | 50.97 | 51.13 | 50.38 | 50.87 | 15,604 | +0.59(+1.17%) |
Feb 16, 2021 | 50.48 | 50.74 | 50.08 | 50.29 | 74,296 | -1.52(-2.94%) |
Feb 12, 2021 | 52.20 | 52.33 | 51.81 | 51.81 | 30,818 | -1.36(-2.56%) |
Feb 11, 2021 | 53.64 | 53.68 | 53.00 | 53.17 | 42,168 | -0.52(-0.97%) |
Feb 10, 2021 | 53.34 | 53.69 | 53.26 | 53.69 | 37,891 | +0.68(+1.28%) |
Feb 09, 2021 | 53.44 | 53.57 | 52.96 | 53.01 | 24,405 | +0.10(+0.20%) |
Feb 08, 2021 | 52.69 | 53.38 | 52.50 | 52.91 | 26,914 | +0.43(+0.83%) |
Feb 05, 2021 | 53.24 | 53.44 | 52.47 | 52.47 | 31,544 | -0.90(-1.68%) |
Feb 04, 2021 | 53.38 | 53.49 | 53.10 | 53.37 | 27,296 | -0.32(-0.59%) |
Feb 03, 2021 | 54.26 | 54.34 | 53.67 | 53.69 | 68,776 | -1.01(-1.85%) |
Feb 02, 2021 | 54.47 | 54.70 | 54.30 | 54.70 | 27,895 | -0.66(-1.20%) |