Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.74 | 45.60 | 44.74 | 45.10 | 86,400 | -0.45(-0.99%) |
Apr 29, 2021 | 45.32 | 45.71 | 45.17 | 45.55 | 297,348 | +0.15(+0.33%) |
Apr 28, 2021 | 45.50 | 45.76 | 45.40 | 45.40 | 220,137 | -1.00(-2.16%) |
Apr 27, 2021 | 46.17 | 46.85 | 46.03 | 46.40 | 161,644 | -0.78(-1.65%) |
Apr 26, 2021 | 46.90 | 47.18 | 46.90 | 47.18 | 237,733 | +0.33(+0.70%) |
Apr 23, 2021 | 46.72 | 46.90 | 45.97 | 46.85 | 147,800 | +0.65(+1.41%) |
Apr 22, 2021 | 46.27 | 47.00 | 45.88 | 46.20 | 495,222 | -0.55(-1.18%) |
Apr 21, 2021 | 46.13 | 46.83 | 45.80 | 46.75 | 417,515 | +2.02(+4.52%) |
Apr 20, 2021 | 45.44 | 45.44 | 44.13 | 44.73 | 369,341 | -0.72(-1.58%) |
Apr 19, 2021 | 45.99 | 45.99 | 45.06 | 45.45 | 450,790 | -0.87(-1.88%) |
Apr 16, 2021 | 46.77 | 46.77 | 46.06 | 46.32 | 413,000 | -0.50(-1.07%) |
Apr 15, 2021 | 46.80 | 46.84 | 46.27 | 46.82 | 211,033 | +1.45(+3.20%) |
Apr 14, 2021 | 46.19 | 46.19 | 45.00 | 45.37 | 319,290 | -1.23(-2.64%) |
Apr 13, 2021 | 46.06 | 46.74 | 45.89 | 46.60 | 215,199 | +0.16(+0.33%) |
Apr 12, 2021 | 45.76 | 46.73 | 45.68 | 46.45 | 341,720 | +0.98(+2.14%) |
Apr 09, 2021 | 45.47 | 45.68 | 44.86 | 45.47 | 184,600 | -0.28(-0.61%) |
Apr 08, 2021 | 45.02 | 45.76 | 45.02 | 45.75 | 189,519 | +0.45(+0.99%) |
Apr 07, 2021 | 45.13 | 45.66 | 45.09 | 45.30 | 268,176 | +0.00(+0.00%) |
Apr 06, 2021 | 45.17 | 45.38 | 44.90 | 45.30 | 262,077 | +0.12(+0.27%) |
Apr 05, 2021 | 44.81 | 45.58 | 44.81 | 45.18 | 276,329 | +2.10(+4.87%) |
Apr 01, 2021 | 42.11 | 43.20 | 42.11 | 43.08 | 496,200 | +0.52(+1.22%) |
Mar 31, 2021 | 41.78 | 42.84 | 41.78 | 42.56 | 204,280 | +1.08(+2.60%) |
Mar 30, 2021 | 41.80 | 41.80 | 41.25 | 41.48 | 246,273 | -0.58(-1.38%) |
Mar 29, 2021 | 42.00 | 42.25 | 40.92 | 42.06 | 625,419 | -0.06(-0.14%) |
Mar 26, 2021 | 42.35 | 42.81 | 41.23 | 42.12 | 867,800 | +0.58(+1.40%) |
Mar 25, 2021 | 41.23 | 41.78 | 41.00 | 41.54 | 264,322 | -1.11(-2.60%) |
Mar 24, 2021 | 43.25 | 43.25 | 42.64 | 42.65 | 414,887 | -2.30(-5.12%) |
Mar 23, 2021 | 44.66 | 45.42 | 44.66 | 44.95 | 284,883 | -0.60(-1.32%) |
Mar 22, 2021 | 45.99 | 45.99 | 45.01 | 45.55 | 169,160 | +0.35(+0.77%) |
Mar 19, 2021 | 44.94 | 45.79 | 44.94 | 45.20 | 151,900 | -0.77(-1.68%) |
Mar 18, 2021 | 46.02 | 47.00 | 45.95 | 45.97 | 282,554 | -2.30(-4.76%) |
Mar 17, 2021 | 47.02 | 48.38 | 47.02 | 48.27 | 296,985 | -0.33(-0.68%) |
Mar 16, 2021 | 49.05 | 49.06 | 48.14 | 48.60 | 308,168 | +0.81(+1.69%) |
Mar 15, 2021 | 46.96 | 47.80 | 46.96 | 47.79 | 386,793 | -0.14(-0.29%) |
Mar 12, 2021 | 47.74 | 48.10 | 47.19 | 47.93 | 584,800 | +0.12(+0.25%) |
Mar 11, 2021 | 46.96 | 48.08 | 46.96 | 47.81 | 744,309 | +1.49(+3.22%) |
Mar 10, 2021 | 47.42 | 47.66 | 46.00 | 46.32 | 372,667 | -1.10(-2.32%) |
Mar 09, 2021 | 46.20 | 47.77 | 46.20 | 47.42 | 349,245 | +3.07(+6.92%) |
Mar 08, 2021 | 45.07 | 45.49 | 44.31 | 44.35 | 299,375 | -2.39(-5.12%) |
Mar 05, 2021 | 47.16 | 47.16 | 45.40 | 46.74 | 448,300 | +1.04(+2.29%) |
Mar 04, 2021 | 47.20 | 47.20 | 45.42 | 45.70 | 613,104 | -2.58(-5.34%) |
Mar 03, 2021 | 49.00 | 49.57 | 48.11 | 48.28 | 316,408 | -0.27(-0.56%) |
Mar 02, 2021 | 48.82 | 49.00 | 48.55 | 48.55 | 94,387 | -0.45(-0.92%) |
Mar 01, 2021 | 48.28 | 49.25 | 48.28 | 49.00 | 516,733 | +2.12(+4.52%) |
Feb 26, 2021 | 47.09 | 47.90 | 46.22 | 46.88 | 398,900 | -0.21(-0.45%) |
Feb 25, 2021 | 48.26 | 48.96 | 46.49 | 47.09 | 558,819 | -0.66(-1.38%) |
Feb 24, 2021 | 47.50 | 47.85 | 46.30 | 47.75 | 286,240 | -0.81(-1.67%) |
Feb 23, 2021 | 48.40 | 49.50 | 47.66 | 48.56 | 640,820 | -0.94(-1.90%) |
Feb 22, 2021 | 49.42 | 50.00 | 49.40 | 49.50 | 330,364 | +0.08(+0.16%) |
Feb 19, 2021 | 49.21 | 49.65 | 48.88 | 49.42 | 348,400 | +0.98(+2.02%) |
Feb 18, 2021 | 48.47 | 48.47 | 47.95 | 48.44 | 177,100 | -0.56(-1.14%) |
Feb 17, 2021 | 49.23 | 49.23 | 48.70 | 49.00 | 213,519 | -0.05(-0.10%) |
Feb 16, 2021 | 49.08 | 49.36 | 48.90 | 49.05 | 342,920 | +2.55(+5.48%) |
Feb 12, 2021 | 46.98 | 46.98 | 46.29 | 46.50 | 312,800 | -0.90(-1.90%) |
Feb 11, 2021 | 47.59 | 47.87 | 47.10 | 47.40 | 141,986 | +0.40(+0.85%) |
Feb 10, 2021 | 47.53 | 47.87 | 46.70 | 47.00 | 182,587 | +0.00(+0.00%) |
Feb 09, 2021 | 46.44 | 47.16 | 46.15 | 47.00 | 267,438 | +0.75(+1.62%) |
Feb 08, 2021 | 46.30 | 47.20 | 45.97 | 46.25 | 493,981 | +3.27(+7.62%) |
Feb 05, 2021 | 42.89 | 43.21 | 42.81 | 42.98 | 124,600 | +1.16(+2.79%) |
Feb 04, 2021 | 41.50 | 42.00 | 41.50 | 41.81 | 142,834 | +0.20(+0.48%) |
Feb 03, 2021 | 41.50 | 41.90 | 41.26 | 41.61 | 211,546 | +1.37(+3.40%) |
Feb 02, 2021 | 40.86 | 40.86 | 40.02 | 40.24 | 320,098 | -0.54(-1.32%) |