Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.93 | 47.54 | 46.23 | 46.27 | 367,265 | -1.27(-2.68%) |
Apr 29, 2021 | 47.60 | 47.83 | 46.97 | 47.55 | 134,445 | +0.32(+0.68%) |
Apr 28, 2021 | 46.86 | 47.41 | 46.43 | 47.23 | 180,716 | +0.41(+0.89%) |
Apr 27, 2021 | 46.93 | 47.17 | 46.53 | 46.81 | 179,721 | -0.20(-0.42%) |
Apr 26, 2021 | 47.21 | 47.80 | 46.97 | 47.01 | 170,979 | +0.28(+0.61%) |
Apr 23, 2021 | 46.30 | 47.15 | 45.94 | 46.73 | 224,687 | +0.75(+1.64%) |
Apr 22, 2021 | 46.43 | 46.68 | 45.79 | 45.97 | 250,970 | -0.16(-0.35%) |
Apr 21, 2021 | 44.93 | 46.58 | 44.81 | 46.13 | 287,739 | +1.17(+2.60%) |
Apr 20, 2021 | 45.81 | 46.26 | 44.39 | 44.96 | 322,720 | -1.15(-2.49%) |
Apr 19, 2021 | 46.91 | 46.95 | 45.98 | 46.11 | 316,055 | -1.10(-2.34%) |
Apr 16, 2021 | 48.10 | 48.10 | 47.00 | 47.22 | 469,001 | -0.38(-0.79%) |
Apr 15, 2021 | 47.58 | 47.75 | 46.90 | 47.59 | 150,554 | +0.37(+0.78%) |
Apr 14, 2021 | 47.08 | 48.17 | 47.08 | 47.23 | 178,033 | +0.03(+0.06%) |
Apr 13, 2021 | 47.99 | 47.99 | 46.57 | 47.20 | 189,404 | -0.72(-1.50%) |
Apr 12, 2021 | 47.57 | 48.04 | 47.09 | 47.91 | 173,275 | +0.35(+0.73%) |
Apr 09, 2021 | 46.58 | 47.64 | 46.56 | 47.57 | 276,669 | +1.11(+2.39%) |
Apr 08, 2021 | 46.37 | 46.67 | 45.81 | 46.45 | 323,903 | +0.11(+0.24%) |
Apr 07, 2021 | 46.99 | 46.99 | 46.13 | 46.34 | 270,228 | -0.77(-1.64%) |
Apr 06, 2021 | 47.06 | 47.76 | 46.90 | 47.11 | 265,766 | +0.23(+0.48%) |
Apr 05, 2021 | 46.16 | 46.92 | 45.39 | 46.89 | 357,879 | +1.41(+3.11%) |
Apr 01, 2021 | 45.22 | 45.56 | 44.67 | 45.47 | 245,586 | +0.50(+1.11%) |
Mar 31, 2021 | 45.69 | 46.11 | 44.75 | 44.97 | 517,276 | -0.43(-0.95%) |
Mar 30, 2021 | 44.50 | 45.76 | 44.33 | 45.41 | 277,242 | +0.90(+2.01%) |
Mar 29, 2021 | 46.13 | 46.51 | 44.48 | 44.51 | 343,574 | -1.62(-3.51%) |
Mar 26, 2021 | 45.77 | 46.18 | 45.33 | 46.13 | 499,447 | +1.06(+2.34%) |
Mar 25, 2021 | 43.40 | 45.39 | 42.62 | 45.08 | 441,383 | +1.28(+2.93%) |
Mar 24, 2021 | 44.79 | 45.77 | 43.76 | 43.80 | 650,198 | -0.43(-0.98%) |
Mar 23, 2021 | 46.17 | 46.28 | 43.94 | 44.23 | 515,853 | -2.55(-5.46%) |
Mar 22, 2021 | 47.67 | 47.67 | 46.43 | 46.78 | 394,739 | -0.82(-1.72%) |
Mar 19, 2021 | 48.23 | 48.23 | 45.97 | 47.60 | 1,717,619 | -0.76(-1.58%) |
Mar 18, 2021 | 48.54 | 49.81 | 48.18 | 48.37 | 388,037 | -0.23(-0.47%) |
Mar 17, 2021 | 47.46 | 48.61 | 47.16 | 48.59 | 352,713 | +1.09(+2.30%) |
Mar 16, 2021 | 47.85 | 47.89 | 46.90 | 47.50 | 237,990 | -0.74(-1.53%) |
Mar 15, 2021 | 47.70 | 48.24 | 46.82 | 48.24 | 366,634 | +0.21(+0.43%) |
Mar 12, 2021 | 48.30 | 48.32 | 47.61 | 48.03 | 382,870 | +0.19(+0.39%) |
Mar 11, 2021 | 48.32 | 48.64 | 47.62 | 47.85 | 361,646 | -0.34(-0.70%) |
Mar 10, 2021 | 46.87 | 48.27 | 46.84 | 48.18 | 409,549 | +1.54(+3.30%) |
Mar 09, 2021 | 47.38 | 47.74 | 46.13 | 46.64 | 387,463 | -0.48(-1.02%) |
Mar 08, 2021 | 46.76 | 47.36 | 46.29 | 47.12 | 501,882 | +0.37(+0.78%) |
Mar 05, 2021 | 45.39 | 46.85 | 44.45 | 46.76 | 590,605 | +2.26(+5.08%) |
Mar 04, 2021 | 45.26 | 45.84 | 43.71 | 44.49 | 463,133 | -0.94(-2.07%) |
Mar 03, 2021 | 44.48 | 45.96 | 44.14 | 45.43 | 522,406 | +1.23(+2.78%) |
Mar 02, 2021 | 44.89 | 44.96 | 43.85 | 44.20 | 306,782 | -0.55(-1.24%) |
Mar 01, 2021 | 44.44 | 44.96 | 44.07 | 44.76 | 621,765 | +1.15(+2.63%) |
Feb 26, 2021 | 43.73 | 44.18 | 42.35 | 43.61 | 521,999 | -0.04(-0.09%) |
Feb 25, 2021 | 45.06 | 45.86 | 43.59 | 43.65 | 559,005 | -0.99(-2.21%) |
Feb 24, 2021 | 43.10 | 45.23 | 43.00 | 44.64 | 1,038,734 | +1.76(+4.12%) |
Feb 23, 2021 | 42.59 | 43.25 | 42.32 | 42.87 | 423,210 | -0.01(-0.02%) |
Feb 22, 2021 | 41.80 | 43.27 | 41.65 | 42.88 | 479,885 | +0.97(+2.31%) |
Feb 19, 2021 | 41.59 | 42.21 | 41.40 | 41.91 | 319,698 | +0.61(+1.48%) |
Feb 18, 2021 | 41.33 | 41.61 | 40.93 | 41.30 | 268,886 | -0.19(-0.45%) |
Feb 17, 2021 | 41.69 | 42.00 | 41.09 | 41.49 | 265,594 | -0.60(-1.43%) |
Feb 16, 2021 | 42.66 | 42.66 | 41.88 | 42.09 | 251,424 | -0.28(-0.66%) |
Feb 12, 2021 | 42.36 | 42.65 | 41.81 | 42.37 | 258,549 | -0.35(-0.81%) |
Feb 11, 2021 | 42.48 | 42.95 | 41.53 | 42.72 | 380,745 | +0.54(+1.29%) |
Feb 10, 2021 | 42.73 | 42.80 | 41.83 | 42.18 | 341,365 | -0.40(-0.95%) |
Feb 09, 2021 | 43.40 | 43.40 | 42.53 | 42.58 | 374,801 | -0.82(-1.88%) |
Feb 08, 2021 | 42.76 | 43.41 | 42.34 | 43.40 | 333,973 | +0.98(+2.30%) |
Feb 05, 2021 | 41.75 | 42.42 | 40.93 | 42.42 | 251,092 | +1.26(+3.06%) |
Feb 04, 2021 | 43.51 | 44.08 | 39.89 | 41.16 | 684,470 | +0.12(+0.30%) |
Feb 03, 2021 | 40.88 | 41.20 | 40.21 | 41.04 | 362,725 | -0.08(-0.21%) |
Feb 02, 2021 | 40.57 | 41.23 | 40.12 | 41.12 | 289,392 | +1.25(+3.13%) |