Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.87 | 45.87 | 45.68 | 45.68 | 5,900 | -0.37(-0.80%) |
Apr 29, 2021 | 45.86 | 46.05 | 45.86 | 46.05 | 1,304 | +0.39(+0.85%) |
Apr 28, 2021 | 45.78 | 45.78 | 45.66 | 45.66 | 782 | -0.07(-0.14%) |
Apr 27, 2021 | 45.62 | 45.75 | 45.62 | 45.73 | 710 | +0.02(+0.05%) |
Apr 26, 2021 | 45.67 | 45.81 | 45.67 | 45.70 | 29,656 | +0.01(+0.02%) |
Apr 23, 2021 | 45.62 | 45.81 | 45.62 | 45.69 | 1,400 | +0.47(+1.05%) |
Apr 22, 2021 | 45.58 | 45.65 | 45.22 | 45.22 | 3,761 | -0.38(-0.83%) |
Apr 21, 2021 | 45.48 | 45.60 | 45.43 | 45.60 | 3,681 | +0.33(+0.72%) |
Apr 20, 2021 | 45.30 | 45.30 | 45.20 | 45.27 | 6,794 | -0.27(-0.60%) |
Apr 19, 2021 | 45.51 | 45.58 | 45.51 | 45.55 | 1,610 | -0.29(-0.64%) |
Apr 16, 2021 | 45.67 | 45.86 | 45.67 | 45.84 | 5,000 | +0.23(+0.50%) |
Apr 15, 2021 | 45.58 | 45.61 | 45.58 | 45.61 | 850 | +0.49(+1.10%) |
Apr 14, 2021 | 45.32 | 45.32 | 45.10 | 45.11 | 5,144 | -0.13(-0.30%) |
Apr 13, 2021 | 45.23 | 45.25 | 45.23 | 45.25 | 901 | +0.12(+0.27%) |
Apr 12, 2021 | 45.16 | 45.16 | 45.04 | 45.12 | 3,292 | -0.03(-0.06%) |
Apr 09, 2021 | 44.90 | 45.15 | 44.90 | 45.15 | 9,300 | +0.33(+0.73%) |
Apr 08, 2021 | 44.86 | 44.86 | 44.76 | 44.83 | 2,471 | +0.22(+0.49%) |
Apr 07, 2021 | 44.49 | 44.64 | 44.49 | 44.61 | 2,448 | +0.05(+0.12%) |
Apr 06, 2021 | 44.66 | 44.66 | 44.55 | 44.55 | 2,290 | -0.04(-0.09%) |
Apr 05, 2021 | 44.52 | 44.62 | 44.52 | 44.59 | 8,742 | +0.64(+1.46%) |
Apr 01, 2021 | 43.77 | 43.95 | 43.77 | 43.95 | 1,700 | +0.45(+1.04%) |
Mar 31, 2021 | 43.55 | 43.65 | 43.50 | 43.50 | 2,575 | +0.33(+0.77%) |
Mar 30, 2021 | 43.30 | 43.30 | 43.17 | 43.17 | 1,612 | -0.15(-0.34%) |
Mar 29, 2021 | 43.24 | 43.40 | 43.18 | 43.32 | 3,284 | +0.11(+0.25%) |
Mar 26, 2021 | 42.97 | 43.22 | 42.88 | 43.21 | 4,000 | +0.46(+1.07%) |
Mar 25, 2021 | 42.62 | 42.75 | 42.29 | 42.75 | 1,971 | +0.24(+0.56%) |
Mar 24, 2021 | 42.98 | 42.98 | 42.52 | 42.52 | 1,070 | -0.24(-0.57%) |
Mar 23, 2021 | 42.89 | 43.12 | 42.49 | 42.76 | 102,755 | -0.30(-0.69%) |
Mar 22, 2021 | 42.93 | 43.20 | 42.90 | 43.06 | 27,295 | +0.27(+0.64%) |
Mar 19, 2021 | 42.93 | 42.93 | 42.78 | 42.78 | 1,800 | -0.08(-0.18%) |
Mar 18, 2021 | 42.86 | 42.86 | 42.86 | 42.86 | 275 | -0.58(-1.34%) |
Mar 17, 2021 | 43.47 | 43.47 | 43.44 | 43.44 | 268 | +0.06(+0.13%) |
Mar 16, 2021 | 43.42 | 43.53 | 43.38 | 43.38 | 3,607 | +0.02(+0.04%) |
Mar 15, 2021 | 43.07 | 43.37 | 42.93 | 43.37 | 1,262 | +0.22(+0.51%) |
Mar 12, 2021 | 43.07 | 43.15 | 42.94 | 43.15 | 3,500 | +0.02(+0.04%) |
Mar 11, 2021 | 43.00 | 43.26 | 43.00 | 43.13 | 3,554 | +0.40(+0.94%) |
Mar 10, 2021 | 42.82 | 42.89 | 42.73 | 42.73 | 1,874 | +0.24(+0.57%) |
Mar 09, 2021 | 42.63 | 42.71 | 42.49 | 42.49 | 5,066 | +0.58(+1.37%) |
Mar 08, 2021 | 42.35 | 42.35 | 41.92 | 41.92 | 1,529 | -0.25(-0.58%) |
Mar 05, 2021 | 41.31 | 42.19 | 41.31 | 42.16 | 2,700 | +0.95(+2.32%) |
Mar 04, 2021 | 42.04 | 42.04 | 40.80 | 41.21 | 4,909 | -0.61(-1.47%) |
Mar 03, 2021 | 42.10 | 42.23 | 41.82 | 41.82 | 3,031 | -0.58(-1.38%) |
Mar 02, 2021 | 42.53 | 42.67 | 42.41 | 42.41 | 1,271 | -0.28(-0.65%) |
Mar 01, 2021 | 42.40 | 42.74 | 42.40 | 42.68 | 2,514 | +0.93(+2.24%) |
Feb 26, 2021 | 41.75 | 41.75 | 41.75 | 41.75 | 100 | -0.12(-0.29%) |
Feb 25, 2021 | 42.10 | 42.31 | 41.87 | 41.87 | 1,188 | -1.05(-2.44%) |
Feb 24, 2021 | 42.76 | 42.92 | 42.76 | 42.92 | 1,627 | +0.49(+1.15%) |
Feb 23, 2021 | 41.99 | 42.52 | 41.99 | 42.43 | 40,037 | -0.02(-0.05%) |
Feb 22, 2021 | 42.46 | 42.67 | 42.45 | 42.45 | 3,067 | -0.30(-0.71%) |
Feb 19, 2021 | 43.07 | 43.07 | 42.75 | 42.75 | 2,700 | -0.10(-0.23%) |
Feb 18, 2021 | 42.68 | 42.92 | 42.68 | 42.85 | 1,576 | -0.18(-0.41%) |
Feb 17, 2021 | 42.61 | 43.03 | 42.61 | 43.03 | 5,646 | -0.01(-0.03%) |
Feb 16, 2021 | 43.23 | 43.29 | 43.03 | 43.04 | 16,362 | -0.06(-0.15%) |
Feb 12, 2021 | 42.82 | 43.10 | 42.82 | 43.10 | 6,300 | +0.20(+0.46%) |
Feb 11, 2021 | 43.04 | 43.04 | 42.70 | 42.91 | 3,476 | +0.04(+0.10%) |
Feb 10, 2021 | 42.94 | 42.97 | 42.63 | 42.86 | 5,343 | -0.01(-0.02%) |
Feb 09, 2021 | 42.87 | 42.88 | 42.82 | 42.87 | 2,623 | -0.07(-0.16%) |
Feb 08, 2021 | 42.83 | 42.94 | 42.76 | 42.94 | 2,180 | +0.28(+0.65%) |
Feb 05, 2021 | 42.67 | 42.67 | 42.66 | 42.66 | 1,200 | +0.25(+0.58%) |
Feb 04, 2021 | 42.16 | 42.49 | 42.16 | 42.41 | 16,073 | +0.53(+1.25%) |
Feb 03, 2021 | 41.97 | 41.97 | 41.81 | 41.89 | 5,311 | -0.08(-0.19%) |
Feb 02, 2021 | 41.91 | 42.03 | 41.91 | 41.97 | 1,989 | +0.51(+1.23%) |