Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.52 | 45.54 | 45.08 | 45.17 | 128,709 | -0.59(-1.28%) |
Apr 29, 2021 | 46.07 | 46.07 | 45.32 | 45.76 | 158,966 | +0.06(+0.13%) |
Apr 28, 2021 | 45.76 | 45.87 | 45.65 | 45.70 | 81,479 | -0.19(-0.41%) |
Apr 27, 2021 | 45.86 | 46.01 | 45.80 | 45.88 | 75,377 | +0.01(+0.02%) |
Apr 26, 2021 | 45.70 | 45.93 | 45.70 | 45.87 | 67,592 | +0.23(+0.51%) |
Apr 23, 2021 | 45.02 | 45.73 | 45.00 | 45.64 | 82,844 | +0.73(+1.64%) |
Apr 22, 2021 | 45.15 | 45.49 | 44.70 | 44.90 | 291,424 | -0.23(-0.50%) |
Apr 21, 2021 | 44.46 | 45.13 | 44.33 | 45.13 | 172,844 | +0.62(+1.39%) |
Apr 20, 2021 | 44.87 | 45.02 | 44.18 | 44.51 | 98,583 | -0.49(-1.09%) |
Apr 19, 2021 | 45.51 | 45.51 | 44.85 | 45.00 | 113,116 | -0.54(-1.18%) |
Apr 16, 2021 | 45.57 | 45.78 | 45.39 | 45.54 | 78,247 | +0.11(+0.24%) |
Apr 15, 2021 | 45.50 | 45.50 | 45.01 | 45.43 | 103,832 | +0.43(+0.96%) |
Apr 14, 2021 | 45.37 | 45.60 | 45.00 | 45.00 | 104,641 | -0.25(-0.56%) |
Apr 13, 2021 | 45.29 | 45.38 | 44.92 | 45.26 | 107,954 | -0.06(-0.13%) |
Apr 12, 2021 | 45.20 | 45.33 | 44.99 | 45.32 | 249,181 | +0.01(+0.03%) |
Apr 09, 2021 | 45.17 | 45.34 | 44.93 | 45.30 | 88,666 | +0.18(+0.41%) |
Apr 08, 2021 | 44.93 | 45.12 | 44.63 | 45.12 | 115,328 | +0.40(+0.90%) |
Apr 07, 2021 | 44.95 | 44.96 | 44.59 | 44.72 | 77,327 | -0.27(-0.61%) |
Apr 06, 2021 | 44.93 | 45.21 | 44.75 | 44.99 | 181,702 | +0.02(+0.04%) |
Apr 05, 2021 | 45.01 | 45.01 | 44.58 | 44.97 | 284,162 | +0.54(+1.21%) |
Apr 01, 2021 | 44.01 | 44.43 | 43.73 | 44.43 | 301,957 | +0.73(+1.68%) |
Mar 31, 2021 | 43.61 | 43.95 | 43.56 | 43.70 | 89,595 | +0.49(+1.14%) |
Mar 30, 2021 | 42.69 | 43.40 | 42.67 | 43.21 | 135,905 | +0.28(+0.65%) |
Mar 29, 2021 | 43.40 | 43.55 | 42.72 | 42.93 | 66,890 | -0.57(-1.31%) |
Mar 26, 2021 | 42.75 | 43.49 | 42.53 | 43.49 | 67,419 | +0.93(+2.18%) |
Mar 25, 2021 | 41.72 | 42.70 | 41.51 | 42.56 | 203,085 | +0.35(+0.83%) |
Mar 24, 2021 | 42.97 | 43.18 | 42.20 | 42.21 | 114,705 | -0.56(-1.30%) |
Mar 23, 2021 | 43.56 | 43.56 | 42.62 | 42.77 | 54,624 | -0.91(-2.08%) |
Mar 22, 2021 | 43.78 | 43.92 | 43.39 | 43.68 | 105,548 | +0.25(+0.57%) |
Mar 19, 2021 | 43.26 | 43.64 | 42.91 | 43.43 | 88,462 | +0.27(+0.63%) |
Mar 18, 2021 | 43.71 | 44.13 | 43.06 | 43.16 | 92,542 | -0.99(-2.24%) |
Mar 17, 2021 | 43.53 | 44.29 | 43.32 | 44.15 | 73,234 | +0.38(+0.87%) |
Mar 16, 2021 | 44.36 | 44.36 | 43.61 | 43.77 | 125,268 | -0.42(-0.95%) |
Mar 15, 2021 | 43.73 | 44.19 | 43.51 | 44.19 | 63,377 | +0.59(+1.35%) |
Mar 12, 2021 | 43.11 | 43.67 | 43.04 | 43.60 | 106,747 | +0.07(+0.16%) |
Mar 11, 2021 | 43.04 | 43.63 | 43.04 | 43.53 | 156,882 | +0.93(+2.18%) |
Mar 10, 2021 | 42.79 | 43.02 | 42.47 | 42.60 | 149,568 | +0.18(+0.42%) |
Mar 09, 2021 | 41.76 | 42.66 | 41.76 | 42.42 | 113,701 | +0.97(+2.33%) |
Mar 08, 2021 | 41.86 | 42.43 | 41.40 | 41.46 | 92,622 | -0.39(-0.93%) |
Mar 05, 2021 | 41.46 | 41.91 | 39.90 | 41.85 | 117,677 | +0.86(+2.10%) |
Mar 04, 2021 | 42.09 | 42.31 | 40.34 | 40.99 | 185,666 | -1.24(-2.94%) |
Mar 03, 2021 | 42.94 | 43.57 | 42.22 | 42.23 | 141,458 | -0.81(-1.89%) |
Mar 02, 2021 | 43.34 | 43.56 | 43.02 | 43.04 | 92,507 | -0.46(-1.06%) |
Mar 01, 2021 | 42.56 | 43.64 | 42.56 | 43.50 | 102,321 | +1.29(+3.06%) |
Feb 26, 2021 | 42.47 | 42.69 | 41.55 | 42.21 | 209,715 | +0.21(+0.49%) |
Feb 25, 2021 | 43.28 | 43.44 | 41.83 | 42.01 | 107,576 | -1.55(-3.55%) |
Feb 24, 2021 | 42.63 | 43.62 | 42.61 | 43.55 | 90,290 | +0.70(+1.62%) |
Feb 23, 2021 | 42.63 | 43.58 | 41.39 | 42.86 | 123,836 | -0.23(-0.52%) |
Feb 22, 2021 | 43.47 | 43.70 | 43.06 | 43.08 | 105,484 | -0.79(-1.81%) |
Feb 19, 2021 | 43.49 | 44.01 | 43.49 | 43.88 | 174,779 | +0.66(+1.52%) |
Feb 18, 2021 | 43.01 | 43.41 | 42.86 | 43.22 | 100,294 | -0.24(-0.56%) |
Feb 17, 2021 | 43.47 | 43.69 | 42.98 | 43.47 | 91,043 | -0.34(-0.78%) |
Feb 16, 2021 | 43.92 | 44.27 | 43.79 | 43.81 | 132,574 | -0.16(-0.36%) |
Feb 12, 2021 | 44.11 | 44.11 | 43.38 | 43.96 | 123,908 | +0.47(+1.08%) |
Feb 11, 2021 | 43.56 | 43.60 | 43.03 | 43.49 | 100,173 | +0.26(+0.61%) |
Feb 10, 2021 | 43.66 | 43.66 | 42.75 | 43.23 | 136,908 | -0.07(-0.16%) |
Feb 09, 2021 | 43.12 | 43.35 | 42.95 | 43.30 | 90,507 | +0.23(+0.52%) |
Feb 08, 2021 | 42.58 | 43.07 | 42.58 | 43.07 | 91,537 | +0.67(+1.57%) |
Feb 05, 2021 | 42.17 | 42.50 | 42.17 | 42.41 | 227,387 | +0.39(+0.93%) |
Feb 04, 2021 | 41.71 | 42.02 | 41.61 | 42.02 | 86,474 | +0.53(+1.27%) |
Feb 03, 2021 | 41.75 | 41.75 | 41.30 | 41.49 | 274,513 | -0.06(-0.14%) |
Feb 02, 2021 | 41.24 | 41.67 | 41.24 | 41.55 | 138,966 | +0.66(+1.60%) |