Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.71 | 47.16 | 45.31 | 45.66 | 851,900 | -0.45(-0.98%) |
Apr 29, 2021 | 47.31 | 49.44 | 45.80 | 46.11 | 2,312,900 | -0.39(-0.84%) |
Apr 28, 2021 | 46.66 | 47.75 | 46.38 | 46.50 | 770,538 | -0.49(-1.04%) |
Apr 27, 2021 | 47.00 | 47.98 | 46.50 | 46.99 | 1,116,958 | +0.45(+0.97%) |
Apr 26, 2021 | 47.03 | 47.82 | 46.29 | 46.54 | 765,234 | -0.21(-0.45%) |
Apr 23, 2021 | 46.38 | 46.82 | 45.82 | 46.75 | 883,100 | +0.36(+0.78%) |
Apr 22, 2021 | 46.23 | 47.21 | 45.70 | 46.39 | 1,071,964 | +0.35(+0.76%) |
Apr 21, 2021 | 43.52 | 46.08 | 42.63 | 46.04 | 1,431,503 | +2.36(+5.40%) |
Apr 20, 2021 | 43.38 | 44.98 | 41.02 | 43.68 | 2,397,640 | +0.82(+1.91%) |
Apr 19, 2021 | 43.47 | 44.03 | 42.48 | 42.86 | 884,233 | -0.92(-2.10%) |
Apr 16, 2021 | 44.46 | 44.66 | 43.30 | 43.78 | 738,200 | -0.46(-1.04%) |
Apr 15, 2021 | 45.23 | 45.37 | 43.86 | 44.24 | 857,565 | -0.91(-2.02%) |
Apr 14, 2021 | 43.43 | 45.55 | 43.43 | 45.15 | 1,097,443 | +1.64(+3.77%) |
Apr 13, 2021 | 43.31 | 43.90 | 42.03 | 43.51 | 1,273,416 | -0.01(-0.02%) |
Apr 12, 2021 | 43.88 | 44.32 | 43.07 | 43.52 | 887,216 | -0.55(-1.25%) |
Apr 09, 2021 | 44.27 | 44.66 | 43.62 | 44.07 | 852,000 | -0.61(-1.37%) |
Apr 08, 2021 | 44.53 | 44.99 | 43.50 | 44.68 | 1,159,457 | +0.15(+0.34%) |
Apr 07, 2021 | 44.62 | 45.62 | 44.27 | 44.53 | 1,156,811 | -0.25(-0.56%) |
Apr 06, 2021 | 44.30 | 45.90 | 44.01 | 44.78 | 1,758,425 | +0.46(+1.04%) |
Apr 05, 2021 | 46.00 | 46.30 | 43.22 | 44.32 | 2,392,639 | -0.99(-2.18%) |
Apr 01, 2021 | 47.11 | 47.31 | 44.04 | 45.31 | 3,742,900 | -2.59(-5.41%) |
Mar 31, 2021 | 47.80 | 48.79 | 47.57 | 47.90 | 1,689,877 | +0.24(+0.50%) |
Mar 30, 2021 | 47.16 | 48.11 | 46.42 | 47.66 | 1,481,625 | +0.84(+1.79%) |
Mar 29, 2021 | 49.16 | 49.47 | 45.88 | 46.82 | 1,560,773 | -2.28(-4.64%) |
Mar 26, 2021 | 48.70 | 51.73 | 47.60 | 49.10 | 2,507,800 | +1.13(+2.36%) |
Mar 25, 2021 | 41.99 | 48.00 | 41.35 | 47.97 | 2,183,774 | +5.14(+12.00%) |
Mar 24, 2021 | 43.72 | 46.42 | 42.69 | 42.83 | 2,223,431 | +0.10(+0.23%) |
Mar 23, 2021 | 45.20 | 45.26 | 42.20 | 42.73 | 1,311,506 | -2.81(-6.17%) |
Mar 22, 2021 | 47.11 | 47.77 | 44.93 | 45.54 | 1,186,494 | -0.72(-1.56%) |
Mar 19, 2021 | 45.62 | 46.98 | 44.35 | 46.26 | 1,243,200 | +0.64(+1.40%) |
Mar 18, 2021 | 46.45 | 47.68 | 45.35 | 45.62 | 923,552 | -0.93(-2.00%) |
Mar 17, 2021 | 44.50 | 46.97 | 44.07 | 46.55 | 939,866 | +1.46(+3.24%) |
Mar 16, 2021 | 46.31 | 46.73 | 44.89 | 45.09 | 1,001,304 | -1.21(-2.61%) |
Mar 15, 2021 | 47.20 | 48.28 | 46.09 | 46.30 | 1,011,731 | -0.22(-0.47%) |
Mar 12, 2021 | 46.44 | 46.90 | 45.49 | 46.52 | 1,360,700 | +0.90(+1.97%) |
Mar 11, 2021 | 45.93 | 47.43 | 45.04 | 45.62 | 1,582,341 | +0.17(+0.37%) |
Mar 10, 2021 | 44.49 | 45.64 | 43.39 | 45.45 | 1,250,742 | +1.42(+3.23%) |
Mar 09, 2021 | 45.23 | 45.27 | 43.21 | 44.03 | 1,565,981 | -0.62(-1.39%) |
Mar 08, 2021 | 42.48 | 44.98 | 42.38 | 44.65 | 1,812,133 | +2.27(+5.36%) |
Mar 05, 2021 | 42.02 | 42.45 | 37.79 | 42.38 | 2,919,300 | +0.60(+1.44%) |
Mar 04, 2021 | 42.26 | 42.64 | 39.84 | 41.78 | 1,918,230 | -0.16(-0.38%) |
Mar 03, 2021 | 41.08 | 43.00 | 41.08 | 41.94 | 1,086,865 | +1.22(+3.00%) |
Mar 02, 2021 | 41.69 | 42.37 | 40.58 | 40.72 | 929,382 | -0.89(-2.14%) |
Mar 01, 2021 | 41.79 | 42.26 | 41.05 | 41.61 | 945,350 | +1.00(+2.46%) |
Feb 26, 2021 | 39.51 | 41.46 | 38.43 | 40.61 | 1,293,600 | +0.99(+2.50%) |
Feb 25, 2021 | 41.67 | 41.83 | 38.14 | 39.62 | 2,202,980 | -2.18(-5.22%) |
Feb 24, 2021 | 40.00 | 42.08 | 39.76 | 41.80 | 1,490,344 | +2.26(+5.72%) |
Feb 23, 2021 | 39.81 | 41.08 | 37.82 | 39.54 | 1,786,706 | -1.07(-2.63%) |
Feb 22, 2021 | 38.48 | 41.40 | 38.46 | 40.61 | 1,441,445 | +1.72(+4.42%) |
Feb 19, 2021 | 37.68 | 39.65 | 37.57 | 38.89 | 1,164,900 | +1.88(+5.08%) |
Feb 18, 2021 | 36.53 | 37.50 | 36.00 | 37.01 | 1,250,728 | +0.17(+0.46%) |
Feb 17, 2021 | 36.76 | 38.23 | 36.00 | 36.84 | 1,211,086 | -0.56(-1.50%) |
Feb 16, 2021 | 38.16 | 38.50 | 36.71 | 37.40 | 796,074 | -0.56(-1.48%) |
Feb 12, 2021 | 37.52 | 38.15 | 37.30 | 37.96 | 896,400 | +0.29(+0.77%) |
Feb 11, 2021 | 38.96 | 39.29 | 37.10 | 37.67 | 1,263,564 | -1.18(-3.04%) |
Feb 10, 2021 | 38.58 | 40.04 | 38.08 | 38.85 | 1,293,890 | +1.24(+3.30%) |
Feb 09, 2021 | 37.76 | 38.67 | 36.86 | 37.61 | 875,303 | -0.31(-0.82%) |
Feb 08, 2021 | 36.95 | 38.04 | 36.60 | 37.92 | 1,275,445 | +1.13(+3.07%) |
Feb 05, 2021 | 37.99 | 38.12 | 36.34 | 36.79 | 1,398,800 | -0.98(-2.59%) |
Feb 04, 2021 | 36.86 | 37.99 | 36.84 | 37.77 | 1,213,251 | +1.11(+3.03%) |
Feb 03, 2021 | 34.12 | 36.72 | 33.63 | 36.66 | 1,391,343 | +2.79(+8.24%) |
Feb 02, 2021 | 34.73 | 34.81 | 33.33 | 33.87 | 1,517,723 | -0.38(-1.11%) |