Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.91 | 47.51 | 46.20 | 46.25 | 367,443 | -1.27(-2.68%) |
Apr 29, 2021 | 47.58 | 47.81 | 46.95 | 47.52 | 134,510 | +0.32(+0.68%) |
Apr 28, 2021 | 46.84 | 47.39 | 46.40 | 47.20 | 180,804 | +0.41(+0.89%) |
Apr 27, 2021 | 46.91 | 47.15 | 46.51 | 46.79 | 179,808 | -0.20(-0.42%) |
Apr 26, 2021 | 47.18 | 47.78 | 46.95 | 46.99 | 171,062 | +0.28(+0.61%) |
Apr 23, 2021 | 46.28 | 47.13 | 45.92 | 46.70 | 224,796 | +0.75(+1.64%) |
Apr 22, 2021 | 46.40 | 46.66 | 45.77 | 45.95 | 251,092 | -0.16(-0.35%) |
Apr 21, 2021 | 44.90 | 46.55 | 44.79 | 46.11 | 287,878 | +1.17(+2.60%) |
Apr 20, 2021 | 45.79 | 46.23 | 44.37 | 44.94 | 322,877 | -1.15(-2.49%) |
Apr 19, 2021 | 46.88 | 46.93 | 45.96 | 46.09 | 316,208 | -1.10(-2.34%) |
Apr 16, 2021 | 48.08 | 48.08 | 46.98 | 47.19 | 469,228 | -0.38(-0.79%) |
Apr 15, 2021 | 47.55 | 47.73 | 46.87 | 47.57 | 150,627 | +0.37(+0.78%) |
Apr 14, 2021 | 47.06 | 48.15 | 47.06 | 47.20 | 178,120 | +0.03(+0.06%) |
Apr 13, 2021 | 47.97 | 47.97 | 46.54 | 47.18 | 189,496 | -0.72(-1.50%) |
Apr 12, 2021 | 47.54 | 48.01 | 47.07 | 47.89 | 173,359 | +0.35(+0.73%) |
Apr 09, 2021 | 46.55 | 47.62 | 46.53 | 47.54 | 276,803 | +1.11(+2.39%) |
Apr 08, 2021 | 46.35 | 46.65 | 45.79 | 46.43 | 324,060 | +0.11(+0.24%) |
Apr 07, 2021 | 46.97 | 46.97 | 46.11 | 46.32 | 270,360 | -0.77(-1.64%) |
Apr 06, 2021 | 47.03 | 47.74 | 46.87 | 47.09 | 265,895 | +0.23(+0.48%) |
Apr 05, 2021 | 46.14 | 46.89 | 45.37 | 46.86 | 358,053 | +1.41(+3.11%) |
Apr 01, 2021 | 45.20 | 45.54 | 44.65 | 45.45 | 245,705 | +0.50(+1.11%) |
Mar 31, 2021 | 45.67 | 46.09 | 44.73 | 44.95 | 517,527 | -0.43(-0.95%) |
Mar 30, 2021 | 44.48 | 45.73 | 44.31 | 45.38 | 277,376 | +0.89(+2.01%) |
Mar 29, 2021 | 46.11 | 46.49 | 44.46 | 44.49 | 343,741 | -1.62(-3.51%) |
Mar 26, 2021 | 45.75 | 46.16 | 45.31 | 46.11 | 499,689 | +1.06(+2.34%) |
Mar 25, 2021 | 43.38 | 45.37 | 42.60 | 45.06 | 441,597 | +1.28(+2.93%) |
Mar 24, 2021 | 44.77 | 45.75 | 43.74 | 43.77 | 650,513 | -0.43(-0.98%) |
Mar 23, 2021 | 46.15 | 46.26 | 43.92 | 44.21 | 516,103 | -2.55(-5.46%) |
Mar 22, 2021 | 47.65 | 47.65 | 46.41 | 46.76 | 394,931 | -0.82(-1.72%) |
Mar 19, 2021 | 48.20 | 48.20 | 45.95 | 47.58 | 1,718,453 | -0.76(-1.58%) |
Mar 18, 2021 | 48.51 | 49.78 | 48.16 | 48.34 | 388,225 | -0.23(-0.47%) |
Mar 17, 2021 | 47.44 | 48.59 | 47.14 | 48.57 | 352,884 | +1.09(+2.30%) |
Mar 16, 2021 | 47.83 | 47.86 | 46.88 | 47.48 | 238,106 | -0.74(-1.53%) |
Mar 15, 2021 | 47.68 | 48.22 | 46.80 | 48.22 | 366,812 | +0.21(+0.43%) |
Mar 12, 2021 | 48.27 | 48.30 | 47.59 | 48.01 | 383,056 | +0.19(+0.39%) |
Mar 11, 2021 | 48.30 | 48.62 | 47.60 | 47.82 | 361,822 | -0.34(-0.70%) |
Mar 10, 2021 | 46.85 | 48.24 | 46.82 | 48.16 | 409,747 | +1.54(+3.30%) |
Mar 09, 2021 | 47.35 | 47.72 | 46.11 | 46.62 | 387,651 | -0.48(-1.02%) |
Mar 08, 2021 | 46.73 | 47.33 | 46.26 | 47.10 | 502,126 | +0.37(+0.78%) |
Mar 05, 2021 | 45.36 | 46.83 | 44.43 | 46.73 | 590,891 | +2.26(+5.08%) |
Mar 04, 2021 | 45.24 | 45.81 | 43.68 | 44.47 | 463,357 | -0.94(-2.07%) |
Mar 03, 2021 | 44.45 | 45.94 | 44.12 | 45.41 | 522,660 | +1.23(+2.78%) |
Mar 02, 2021 | 44.87 | 44.94 | 43.83 | 44.18 | 306,931 | -0.55(-1.24%) |
Mar 01, 2021 | 44.42 | 44.94 | 44.05 | 44.74 | 622,067 | +1.14(+2.63%) |
Feb 26, 2021 | 43.71 | 44.15 | 42.33 | 43.59 | 522,252 | -0.04(-0.09%) |
Feb 25, 2021 | 45.04 | 45.83 | 43.57 | 43.63 | 559,276 | -0.99(-2.21%) |
Feb 24, 2021 | 43.07 | 45.20 | 42.98 | 44.61 | 1,039,238 | +1.76(+4.12%) |
Feb 23, 2021 | 42.57 | 43.22 | 42.30 | 42.85 | 423,416 | -0.01(-0.02%) |
Feb 22, 2021 | 41.78 | 43.25 | 41.63 | 42.86 | 480,117 | +0.97(+2.31%) |
Feb 19, 2021 | 41.57 | 42.19 | 41.38 | 41.89 | 319,853 | +0.61(+1.48%) |
Feb 18, 2021 | 41.31 | 41.59 | 40.91 | 41.28 | 269,016 | -0.19(-0.45%) |
Feb 17, 2021 | 41.67 | 41.98 | 41.07 | 41.47 | 265,723 | -0.60(-1.43%) |
Feb 16, 2021 | 42.64 | 42.64 | 41.86 | 42.07 | 251,546 | -0.28(-0.66%) |
Feb 12, 2021 | 42.34 | 42.63 | 41.79 | 42.35 | 258,675 | -0.35(-0.81%) |
Feb 11, 2021 | 42.46 | 42.92 | 41.51 | 42.70 | 380,930 | +0.54(+1.29%) |
Feb 10, 2021 | 42.71 | 42.78 | 41.81 | 42.16 | 341,531 | -0.40(-0.95%) |
Feb 09, 2021 | 43.38 | 43.38 | 42.51 | 42.56 | 374,982 | -0.82(-1.88%) |
Feb 08, 2021 | 42.74 | 43.39 | 42.31 | 43.38 | 334,135 | +0.98(+2.30%) |
Feb 05, 2021 | 41.73 | 42.40 | 40.91 | 42.40 | 251,214 | +1.26(+3.06%) |
Feb 04, 2021 | 43.49 | 44.06 | 39.88 | 41.14 | 684,802 | +0.12(+0.30%) |
Feb 03, 2021 | 40.86 | 41.18 | 40.19 | 41.02 | 362,901 | -0.08(-0.21%) |
Feb 02, 2021 | 40.55 | 41.21 | 40.10 | 41.10 | 289,532 | +1.25(+3.13%) |