Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.72 | 47.41 | 46.09 | 46.37 | 272,100 | -0.41(-0.88%) |
Apr 29, 2021 | 47.99 | 47.99 | 46.34 | 46.78 | 227,936 | -0.69(-1.45%) |
Apr 28, 2021 | 45.72 | 48.02 | 45.18 | 47.47 | 295,342 | +1.26(+2.73%) |
Apr 27, 2021 | 47.75 | 47.97 | 46.08 | 46.21 | 234,638 | -1.74(-3.63%) |
Apr 26, 2021 | 46.27 | 48.27 | 45.81 | 47.95 | 386,466 | +1.74(+3.77%) |
Apr 23, 2021 | 47.56 | 47.92 | 45.15 | 46.21 | 311,700 | -1.32(-2.78%) |
Apr 22, 2021 | 45.78 | 48.09 | 45.32 | 47.53 | 471,526 | +1.53(+3.33%) |
Apr 21, 2021 | 46.05 | 46.69 | 45.01 | 46.00 | 412,560 | +0.10(+0.22%) |
Apr 20, 2021 | 45.15 | 46.17 | 44.64 | 45.90 | 576,248 | +0.70(+1.55%) |
Apr 19, 2021 | 47.00 | 47.03 | 44.41 | 45.20 | 524,833 | -1.80(-3.83%) |
Apr 16, 2021 | 47.40 | 47.54 | 45.02 | 47.00 | 414,500 | -0.23(-0.49%) |
Apr 15, 2021 | 45.92 | 47.48 | 45.92 | 47.23 | 293,656 | +1.27(+2.76%) |
Apr 14, 2021 | 43.70 | 46.83 | 43.52 | 45.96 | 246,079 | +2.52(+5.80%) |
Apr 13, 2021 | 44.45 | 45.10 | 42.99 | 43.44 | 405,365 | -0.61(-1.38%) |
Apr 12, 2021 | 43.91 | 44.39 | 43.00 | 44.05 | 375,904 | +0.24(+0.55%) |
Apr 09, 2021 | 44.18 | 44.18 | 43.11 | 43.81 | 232,000 | -0.60(-1.35%) |
Apr 08, 2021 | 44.27 | 45.00 | 43.06 | 44.41 | 235,525 | +0.71(+1.62%) |
Apr 07, 2021 | 44.26 | 45.24 | 43.42 | 43.70 | 314,429 | -0.79(-1.78%) |
Apr 06, 2021 | 45.81 | 46.45 | 44.31 | 44.49 | 168,974 | -1.55(-3.37%) |
Apr 05, 2021 | 46.33 | 47.38 | 45.47 | 46.04 | 203,819 | +0.01(+0.02%) |
Apr 01, 2021 | 45.29 | 46.94 | 44.30 | 46.03 | 344,000 | +1.19(+2.65%) |
Mar 31, 2021 | 42.82 | 45.48 | 42.38 | 44.84 | 542,977 | +3.31(+7.97%) |
Mar 30, 2021 | 40.07 | 42.05 | 39.42 | 41.53 | 335,641 | +1.13(+2.80%) |
Mar 29, 2021 | 43.37 | 43.37 | 39.96 | 40.40 | 393,920 | -3.38(-7.72%) |
Mar 26, 2021 | 43.81 | 44.72 | 42.43 | 43.78 | 288,100 | +0.09(+0.21%) |
Mar 25, 2021 | 42.25 | 43.90 | 41.44 | 43.69 | 291,567 | +0.74(+1.72%) |
Mar 24, 2021 | 43.81 | 44.72 | 42.77 | 42.95 | 483,965 | -0.63(-1.45%) |
Mar 23, 2021 | 45.08 | 45.41 | 43.01 | 43.58 | 560,360 | -1.94(-4.26%) |
Mar 22, 2021 | 46.23 | 46.96 | 44.17 | 45.52 | 317,931 | -0.69(-1.49%) |
Mar 19, 2021 | 42.73 | 46.51 | 42.73 | 46.21 | 930,600 | +3.72(+8.76%) |
Mar 18, 2021 | 43.43 | 44.37 | 42.36 | 42.49 | 388,693 | -1.47(-3.34%) |
Mar 17, 2021 | 41.79 | 44.37 | 41.79 | 43.96 | 299,041 | +1.77(+4.20%) |
Mar 16, 2021 | 42.75 | 43.58 | 41.26 | 42.19 | 216,030 | -0.55(-1.29%) |
Mar 15, 2021 | 42.87 | 43.53 | 42.00 | 42.74 | 186,248 | -0.38(-0.88%) |
Mar 12, 2021 | 43.46 | 43.78 | 41.86 | 43.12 | 287,800 | -0.35(-0.79%) |
Mar 11, 2021 | 42.17 | 43.51 | 41.58 | 43.47 | 662,414 | +1.94(+4.66%) |
Mar 10, 2021 | 41.68 | 42.77 | 40.70 | 41.53 | 289,517 | -0.24(-0.57%) |
Mar 09, 2021 | 40.91 | 42.48 | 40.56 | 41.77 | 259,019 | +1.38(+3.42%) |
Mar 08, 2021 | 43.07 | 43.19 | 40.18 | 40.39 | 551,235 | -2.40(-5.61%) |
Mar 05, 2021 | 42.96 | 43.15 | 40.35 | 42.79 | 539,300 | -0.17(-0.40%) |
Mar 04, 2021 | 44.27 | 45.50 | 42.63 | 42.96 | 762,912 | -1.35(-3.05%) |
Mar 03, 2021 | 44.31 | 45.52 | 43.25 | 44.31 | 446,937 | +0.00(+0.00%) |
Mar 02, 2021 | 43.87 | 44.87 | 43.00 | 44.31 | 347,350 | +0.34(+0.77%) |
Mar 01, 2021 | 45.85 | 45.89 | 43.46 | 43.97 | 238,826 | +0.19(+0.43%) |
Feb 26, 2021 | 43.14 | 44.48 | 41.87 | 43.78 | 342,900 | +1.19(+2.79%) |
Feb 25, 2021 | 42.95 | 43.47 | 41.22 | 42.59 | 424,371 | -0.65(-1.50%) |
Feb 24, 2021 | 43.61 | 44.02 | 42.87 | 43.24 | 311,035 | -0.60(-1.37%) |
Feb 23, 2021 | 43.00 | 45.23 | 42.40 | 43.84 | 677,579 | +0.29(+0.67%) |
Feb 22, 2021 | 43.90 | 44.72 | 43.32 | 43.55 | 611,510 | -0.91(-2.05%) |
Feb 19, 2021 | 45.42 | 46.20 | 44.14 | 44.46 | 399,200 | -0.96(-2.11%) |
Feb 18, 2021 | 45.88 | 46.68 | 44.79 | 45.42 | 508,361 | -0.98(-2.11%) |
Feb 17, 2021 | 47.08 | 47.92 | 45.97 | 46.40 | 533,436 | -1.39(-2.91%) |
Feb 16, 2021 | 48.99 | 50.35 | 47.48 | 47.79 | 555,003 | -1.12(-2.29%) |
Feb 12, 2021 | 49.96 | 51.48 | 48.60 | 48.91 | 669,300 | -0.82(-1.65%) |
Feb 11, 2021 | 50.17 | 51.86 | 49.22 | 49.73 | 687,155 | -0.33(-0.66%) |
Feb 10, 2021 | 52.35 | 52.35 | 49.00 | 50.06 | 1,220,113 | +1.74(+3.60%) |
Feb 09, 2021 | 49.28 | 49.86 | 47.88 | 48.32 | 352,102 | -1.18(-2.38%) |
Feb 08, 2021 | 51.61 | 52.42 | 49.13 | 49.50 | 610,189 | -1.86(-3.62%) |
Feb 05, 2021 | 51.97 | 52.43 | 50.71 | 51.36 | 434,200 | -0.30(-0.58%) |
Feb 04, 2021 | 48.39 | 51.86 | 47.65 | 51.66 | 528,706 | +4.25(+8.96%) |
Feb 03, 2021 | 49.22 | 50.02 | 47.13 | 47.41 | 351,259 | -1.87(-3.79%) |
Feb 02, 2021 | 46.57 | 49.43 | 46.30 | 49.28 | 506,183 | +3.42(+7.46%) |