Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 43.88 | 43.88 | 42.71 | 42.83 | 269,678 | -1.41(-3.18%) |
Apr 29, 2021 | 44.69 | 45.00 | 43.97 | 44.24 | 111,501 | -0.36(-0.81%) |
Apr 28, 2021 | 44.72 | 44.72 | 43.93 | 44.60 | 191,625 | -0.27(-0.61%) |
Apr 27, 2021 | 45.09 | 45.20 | 44.53 | 44.88 | 102,882 | -0.01(-0.01%) |
Apr 26, 2021 | 45.84 | 45.91 | 44.82 | 44.88 | 119,201 | -0.83(-1.81%) |
Apr 23, 2021 | 45.61 | 45.87 | 45.26 | 45.71 | 138,198 | +0.08(+0.17%) |
Apr 22, 2021 | 45.55 | 45.85 | 45.27 | 45.63 | 158,790 | +0.26(+0.56%) |
Apr 21, 2021 | 44.67 | 45.63 | 44.67 | 45.37 | 91,284 | +0.58(+1.29%) |
Apr 20, 2021 | 45.18 | 45.77 | 44.39 | 44.80 | 130,497 | -0.57(-1.26%) |
Apr 19, 2021 | 45.58 | 45.81 | 45.05 | 45.37 | 156,773 | -0.15(-0.33%) |
Apr 16, 2021 | 45.84 | 45.84 | 45.30 | 45.52 | 107,046 | -0.11(-0.24%) |
Apr 15, 2021 | 45.43 | 45.85 | 45.03 | 45.63 | 145,241 | +0.55(+1.22%) |
Apr 14, 2021 | 45.22 | 45.84 | 45.08 | 45.08 | 151,482 | +0.01(+0.01%) |
Apr 13, 2021 | 45.48 | 45.48 | 44.39 | 45.07 | 212,272 | -0.56(-1.22%) |
Apr 12, 2021 | 45.67 | 45.89 | 45.26 | 45.63 | 204,863 | -0.31(-0.68%) |
Apr 09, 2021 | 45.03 | 46.06 | 44.78 | 45.94 | 186,758 | +0.96(+2.13%) |
Apr 08, 2021 | 45.48 | 45.77 | 44.69 | 44.99 | 203,652 | -0.14(-0.32%) |
Apr 07, 2021 | 46.25 | 46.25 | 45.12 | 45.13 | 150,363 | -1.07(-2.31%) |
Apr 06, 2021 | 46.48 | 46.52 | 45.86 | 46.20 | 170,698 | -0.19(-0.41%) |
Apr 05, 2021 | 46.82 | 47.35 | 46.10 | 46.39 | 172,004 | -0.02(-0.04%) |
Apr 01, 2021 | 45.92 | 46.61 | 45.56 | 46.41 | 254,407 | +0.56(+1.23%) |
Mar 31, 2021 | 46.59 | 46.97 | 45.63 | 45.85 | 409,145 | -0.50(-1.07%) |
Mar 30, 2021 | 46.02 | 46.74 | 45.92 | 46.34 | 183,698 | +0.24(+0.51%) |
Mar 29, 2021 | 47.18 | 48.38 | 45.76 | 46.11 | 308,565 | -1.26(-2.65%) |
Mar 26, 2021 | 46.57 | 47.67 | 46.17 | 47.37 | 213,940 | +0.98(+2.12%) |
Mar 25, 2021 | 45.26 | 46.70 | 45.06 | 46.38 | 191,230 | +0.89(+1.96%) |
Mar 24, 2021 | 46.17 | 47.18 | 45.41 | 45.49 | 193,696 | -0.38(-0.83%) |
Mar 23, 2021 | 46.15 | 46.46 | 45.60 | 45.87 | 282,180 | -0.61(-1.31%) |
Mar 22, 2021 | 47.59 | 47.59 | 45.96 | 46.48 | 195,699 | -0.89(-1.88%) |
Mar 19, 2021 | 47.61 | 47.88 | 46.83 | 47.37 | 684,273 | -0.33(-0.70%) |
Mar 18, 2021 | 47.37 | 48.33 | 46.74 | 47.71 | 223,925 | +0.19(+0.40%) |
Mar 17, 2021 | 47.50 | 47.82 | 46.94 | 47.52 | 271,133 | -0.26(-0.53%) |
Mar 16, 2021 | 48.61 | 49.11 | 47.52 | 47.77 | 280,484 | -1.34(-2.73%) |
Mar 15, 2021 | 48.46 | 49.11 | 47.97 | 49.11 | 251,368 | +0.09(+0.19%) |
Mar 12, 2021 | 47.77 | 49.11 | 47.77 | 49.02 | 352,444 | +0.98(+2.04%) |
Mar 11, 2021 | 47.46 | 48.45 | 47.21 | 48.04 | 400,309 | -0.52(-1.08%) |
Mar 10, 2021 | 48.50 | 49.11 | 47.80 | 48.56 | 201,207 | +0.27(+0.56%) |
Mar 09, 2021 | 48.28 | 49.10 | 48.25 | 48.30 | 185,379 | +0.39(+0.82%) |
Mar 08, 2021 | 48.07 | 48.79 | 47.89 | 47.90 | 355,883 | +0.23(+0.48%) |
Mar 05, 2021 | 47.17 | 47.99 | 46.31 | 47.67 | 502,706 | +0.48(+1.01%) |
Mar 04, 2021 | 48.41 | 49.19 | 47.07 | 47.20 | 363,449 | -1.32(-2.73%) |
Mar 03, 2021 | 48.97 | 49.48 | 48.37 | 48.52 | 218,036 | -0.54(-1.11%) |
Mar 02, 2021 | 50.47 | 50.47 | 48.64 | 49.06 | 221,294 | -1.61(-3.18%) |
Mar 01, 2021 | 51.37 | 51.66 | 50.34 | 50.67 | 221,410 | +0.18(+0.36%) |
Feb 26, 2021 | 50.69 | 51.20 | 50.00 | 50.49 | 291,973 | +0.31(+0.61%) |
Feb 25, 2021 | 50.57 | 51.92 | 49.19 | 50.18 | 285,705 | -0.82(-1.61%) |
Feb 24, 2021 | 50.21 | 51.12 | 49.29 | 51.00 | 201,887 | +0.69(+1.37%) |
Feb 23, 2021 | 49.64 | 50.63 | 49.19 | 50.31 | 202,666 | +0.54(+1.09%) |
Feb 22, 2021 | 50.02 | 50.21 | 49.12 | 49.77 | 225,660 | -0.65(-1.30%) |
Feb 19, 2021 | 49.56 | 50.84 | 49.56 | 50.42 | 298,081 | +0.99(+2.00%) |
Feb 18, 2021 | 49.46 | 49.85 | 48.54 | 49.44 | 226,934 | -0.03(-0.05%) |
Feb 17, 2021 | 50.44 | 50.64 | 49.12 | 49.46 | 308,848 | -0.84(-1.67%) |
Feb 16, 2021 | 51.83 | 51.96 | 50.18 | 50.30 | 236,907 | -1.57(-3.03%) |
Feb 12, 2021 | 52.16 | 52.77 | 51.60 | 51.87 | 192,714 | -0.10(-0.19%) |
Feb 11, 2021 | 52.52 | 52.81 | 50.81 | 51.97 | 236,159 | -0.19(-0.36%) |
Feb 10, 2021 | 53.04 | 53.21 | 51.68 | 52.16 | 203,017 | -0.75(-1.42%) |
Feb 09, 2021 | 51.77 | 53.17 | 51.48 | 52.91 | 463,218 | +0.22(+0.41%) |
Feb 08, 2021 | 50.82 | 52.81 | 50.70 | 52.70 | 320,162 | +1.85(+3.65%) |
Feb 05, 2021 | 50.88 | 51.54 | 50.24 | 50.84 | 148,887 | +0.50(+1.00%) |
Feb 04, 2021 | 49.47 | 50.46 | 49.12 | 50.34 | 172,144 | +0.87(+1.76%) |
Feb 03, 2021 | 49.42 | 50.27 | 49.11 | 49.47 | 211,691 | -0.20(-0.41%) |
Feb 02, 2021 | 49.58 | 50.00 | 48.77 | 49.67 | 200,218 | +0.58(+1.19%) |