Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.98 | 46.45 | 44.65 | 45.34 | 1,041,582 | -1.17(-2.51%) |
Apr 29, 2021 | 47.40 | 47.40 | 45.69 | 46.51 | 647,253 | -0.43(-0.92%) |
Apr 28, 2021 | 45.96 | 47.46 | 45.60 | 46.94 | 593,042 | +1.28(+2.81%) |
Apr 27, 2021 | 45.83 | 46.18 | 45.27 | 45.66 | 342,654 | -0.42(-0.92%) |
Apr 26, 2021 | 46.05 | 46.73 | 46.00 | 46.08 | 417,530 | +0.46(+1.02%) |
Apr 23, 2021 | 44.85 | 46.10 | 44.83 | 45.62 | 523,278 | +1.06(+2.38%) |
Apr 22, 2021 | 45.41 | 45.57 | 44.47 | 44.56 | 572,024 | -0.56(-1.24%) |
Apr 21, 2021 | 43.17 | 45.29 | 42.78 | 45.12 | 552,162 | +1.81(+4.19%) |
Apr 20, 2021 | 44.43 | 44.58 | 42.69 | 43.30 | 711,867 | -1.42(-3.17%) |
Apr 19, 2021 | 44.58 | 45.21 | 44.05 | 44.72 | 565,412 | -0.44(-0.98%) |
Apr 16, 2021 | 45.70 | 45.93 | 44.57 | 45.17 | 730,351 | +0.99(+2.25%) |
Apr 15, 2021 | 44.07 | 44.26 | 43.13 | 44.17 | 387,745 | +0.36(+0.81%) |
Apr 14, 2021 | 43.54 | 44.71 | 43.54 | 43.82 | 597,777 | +0.03(+0.07%) |
Apr 13, 2021 | 44.56 | 44.79 | 43.24 | 43.79 | 634,863 | -0.40(-0.90%) |
Apr 12, 2021 | 43.48 | 44.26 | 42.64 | 44.18 | 550,411 | +1.13(+2.62%) |
Apr 09, 2021 | 42.94 | 43.24 | 42.31 | 43.05 | 787,250 | +0.48(+1.13%) |
Apr 08, 2021 | 42.83 | 43.04 | 41.53 | 42.57 | 638,958 | -0.35(-0.81%) |
Apr 07, 2021 | 43.64 | 44.06 | 42.74 | 42.92 | 389,703 | -0.70(-1.61%) |
Apr 06, 2021 | 44.71 | 45.73 | 43.43 | 43.62 | 643,614 | -1.28(-2.86%) |
Apr 05, 2021 | 45.83 | 46.31 | 44.38 | 44.91 | 564,889 | +0.26(+0.58%) |
Apr 01, 2021 | 44.54 | 45.18 | 43.92 | 44.64 | 453,114 | +0.19(+0.43%) |
Mar 31, 2021 | 45.02 | 45.51 | 43.99 | 44.45 | 801,902 | -0.09(-0.20%) |
Mar 30, 2021 | 43.03 | 44.99 | 43.03 | 44.54 | 498,834 | +1.31(+3.04%) |
Mar 29, 2021 | 44.61 | 45.46 | 43.17 | 43.23 | 693,201 | -1.55(-3.47%) |
Mar 26, 2021 | 44.06 | 44.78 | 43.52 | 44.78 | 982,507 | +1.54(+3.57%) |
Mar 25, 2021 | 41.14 | 43.54 | 40.46 | 43.24 | 624,379 | +1.52(+3.65%) |
Mar 24, 2021 | 42.15 | 44.06 | 41.68 | 41.71 | 775,344 | +0.52(+1.27%) |
Mar 23, 2021 | 43.21 | 43.89 | 40.78 | 41.19 | 555,556 | -2.91(-6.61%) |
Mar 22, 2021 | 45.19 | 45.21 | 43.60 | 44.10 | 387,783 | -1.10(-2.43%) |
Mar 19, 2021 | 45.16 | 46.23 | 43.43 | 45.20 | 1,213,107 | -0.15(-0.34%) |
Mar 18, 2021 | 46.69 | 48.33 | 45.08 | 45.36 | 974,217 | -1.39(-2.97%) |
Mar 17, 2021 | 45.50 | 46.86 | 45.10 | 46.75 | 616,589 | +1.56(+3.46%) |
Mar 16, 2021 | 45.55 | 45.90 | 44.77 | 45.19 | 613,828 | -0.50(-1.10%) |
Mar 15, 2021 | 45.59 | 45.74 | 44.04 | 45.69 | 563,645 | +0.10(+0.21%) |
Mar 12, 2021 | 44.62 | 45.73 | 44.22 | 45.59 | 502,136 | +0.92(+2.05%) |
Mar 11, 2021 | 44.89 | 46.56 | 43.90 | 44.67 | 720,099 | +0.29(+0.65%) |
Mar 10, 2021 | 43.78 | 45.17 | 43.55 | 44.38 | 454,622 | +0.52(+1.19%) |
Mar 09, 2021 | 43.52 | 44.59 | 42.63 | 43.86 | 846,592 | +0.82(+1.91%) |
Mar 08, 2021 | 42.45 | 44.09 | 41.90 | 43.04 | 738,725 | +0.78(+1.85%) |
Mar 05, 2021 | 42.17 | 42.34 | 39.93 | 42.26 | 1,181,186 | +0.96(+2.31%) |
Mar 04, 2021 | 41.38 | 42.21 | 40.16 | 41.31 | 802,284 | -0.28(-0.67%) |
Mar 03, 2021 | 41.37 | 42.13 | 41.00 | 41.59 | 732,815 | +0.21(+0.51%) |
Mar 02, 2021 | 41.83 | 42.42 | 41.30 | 41.37 | 577,022 | -0.40(-0.97%) |
Mar 01, 2021 | 40.60 | 42.49 | 40.45 | 41.78 | 591,943 | +2.16(+5.44%) |
Feb 26, 2021 | 39.59 | 40.54 | 38.56 | 39.62 | 557,785 | -0.10(-0.24%) |
Feb 25, 2021 | 41.42 | 41.80 | 39.33 | 39.72 | 592,730 | -1.70(-4.11%) |
Feb 24, 2021 | 41.07 | 42.75 | 40.76 | 41.42 | 797,312 | +0.66(+1.63%) |
Feb 23, 2021 | 39.42 | 41.29 | 38.82 | 40.76 | 863,202 | +0.95(+2.39%) |
Feb 22, 2021 | 38.69 | 40.75 | 38.40 | 39.81 | 793,182 | +0.69(+1.77%) |
Feb 19, 2021 | 37.18 | 39.23 | 37.18 | 39.11 | 926,419 | +2.45(+6.69%) |
Feb 18, 2021 | 37.99 | 38.01 | 36.35 | 36.66 | 669,116 | -1.62(-4.22%) |
Feb 17, 2021 | 38.47 | 38.91 | 37.36 | 38.28 | 769,331 | -0.35(-0.90%) |
Feb 16, 2021 | 38.73 | 39.63 | 38.12 | 38.62 | 968,489 | +0.68(+1.80%) |
Feb 12, 2021 | 38.05 | 38.54 | 36.25 | 37.94 | 916,338 | +0.86(+2.31%) |
Feb 11, 2021 | 37.84 | 38.19 | 36.68 | 37.08 | 853,263 | -0.62(-1.63%) |
Feb 10, 2021 | 38.06 | 38.35 | 37.26 | 37.70 | 583,106 | -0.21(-0.56%) |
Feb 09, 2021 | 38.21 | 38.47 | 37.04 | 37.91 | 462,322 | -0.36(-0.93%) |
Feb 08, 2021 | 37.08 | 39.08 | 36.85 | 38.27 | 1,425,131 | +1.54(+4.19%) |
Feb 05, 2021 | 36.85 | 37.17 | 36.32 | 36.73 | 398,046 | +0.16(+0.45%) |
Feb 04, 2021 | 35.34 | 36.60 | 35.31 | 36.56 | 479,584 | +1.39(+3.94%) |
Feb 03, 2021 | 35.01 | 35.22 | 34.28 | 35.18 | 358,984 | +0.11(+0.30%) |
Feb 02, 2021 | 35.56 | 35.56 | 34.74 | 35.07 | 732,145 | +0.00(+0.00%) |