Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.57 | 45.05 | 44.24 | 44.42 | 394,214 | -0.38(-0.84%) |
Apr 29, 2021 | 44.85 | 45.23 | 44.72 | 44.80 | 348,117 | -0.18(-0.40%) |
Apr 28, 2021 | 45.03 | 45.29 | 44.48 | 44.98 | 329,186 | +0.05(+0.10%) |
Apr 27, 2021 | 45.05 | 45.14 | 44.66 | 44.93 | 443,173 | -0.21(-0.46%) |
Apr 26, 2021 | 45.38 | 45.73 | 45.12 | 45.14 | 567,638 | -0.49(-1.07%) |
Apr 23, 2021 | 45.92 | 46.05 | 45.46 | 45.63 | 565,129 | +0.12(+0.26%) |
Apr 22, 2021 | 45.44 | 45.92 | 45.31 | 45.51 | 496,552 | -0.01(-0.02%) |
Apr 21, 2021 | 45.47 | 46.30 | 45.39 | 45.52 | 531,334 | +0.13(+0.28%) |
Apr 20, 2021 | 45.05 | 45.67 | 44.88 | 45.39 | 490,015 | +0.30(+0.66%) |
Apr 19, 2021 | 44.48 | 45.26 | 44.47 | 45.10 | 490,692 | +0.34(+0.77%) |
Apr 16, 2021 | 44.94 | 45.31 | 44.56 | 44.75 | 390,773 | +0.17(+0.38%) |
Apr 15, 2021 | 44.08 | 44.58 | 43.75 | 44.58 | 237,265 | +0.83(+1.89%) |
Apr 14, 2021 | 43.75 | 44.00 | 43.42 | 43.75 | 212,853 | +0.10(+0.23%) |
Apr 13, 2021 | 43.88 | 44.14 | 43.41 | 43.66 | 326,102 | -0.56(-1.26%) |
Apr 12, 2021 | 44.00 | 44.22 | 43.77 | 44.21 | 335,514 | +0.17(+0.39%) |
Apr 09, 2021 | 44.04 | 44.17 | 43.23 | 44.04 | 542,044 | -0.05(-0.12%) |
Apr 08, 2021 | 42.81 | 44.18 | 42.74 | 44.10 | 677,692 | +1.19(+2.77%) |
Apr 07, 2021 | 42.80 | 43.15 | 42.41 | 42.91 | 251,559 | +0.10(+0.23%) |
Apr 06, 2021 | 42.92 | 43.61 | 42.54 | 42.81 | 934,116 | -0.11(-0.25%) |
Apr 05, 2021 | 43.84 | 43.84 | 42.61 | 42.92 | 852,795 | -0.67(-1.53%) |
Apr 01, 2021 | 42.74 | 43.75 | 42.31 | 43.58 | 647,701 | +0.82(+1.92%) |
Mar 31, 2021 | 43.59 | 44.04 | 42.74 | 42.76 | 573,782 | -0.77(-1.78%) |
Mar 30, 2021 | 43.91 | 44.42 | 43.37 | 43.54 | 421,912 | -0.33(-0.76%) |
Mar 29, 2021 | 43.57 | 44.13 | 43.17 | 43.87 | 574,570 | +0.45(+1.04%) |
Mar 26, 2021 | 43.15 | 44.09 | 42.65 | 43.42 | 696,977 | +0.53(+1.24%) |
Mar 25, 2021 | 41.47 | 43.05 | 41.17 | 42.89 | 518,033 | +1.45(+3.50%) |
Mar 24, 2021 | 41.60 | 42.44 | 41.19 | 41.44 | 466,362 | +0.16(+0.39%) |
Mar 23, 2021 | 42.06 | 42.19 | 40.80 | 41.28 | 939,733 | -1.11(-2.61%) |
Mar 22, 2021 | 42.56 | 42.73 | 41.89 | 42.38 | 589,361 | -0.32(-0.76%) |
Mar 19, 2021 | 42.91 | 43.77 | 42.63 | 42.71 | 1,149,458 | -0.09(-0.21%) |
Mar 18, 2021 | 43.80 | 44.44 | 42.77 | 42.80 | 609,507 | -1.36(-3.08%) |
Mar 17, 2021 | 43.94 | 44.74 | 43.54 | 44.16 | 574,992 | +0.34(+0.78%) |
Mar 16, 2021 | 44.17 | 44.38 | 43.30 | 43.82 | 498,132 | -0.34(-0.78%) |
Mar 15, 2021 | 43.25 | 44.20 | 43.14 | 44.16 | 543,183 | +0.93(+2.15%) |
Mar 12, 2021 | 42.00 | 43.29 | 41.83 | 43.23 | 936,036 | +1.50(+3.61%) |
Mar 11, 2021 | 41.50 | 42.14 | 41.29 | 41.73 | 788,202 | +0.45(+1.09%) |
Mar 10, 2021 | 40.20 | 41.55 | 40.02 | 41.28 | 714,345 | +1.20(+2.99%) |
Mar 09, 2021 | 39.72 | 40.65 | 39.49 | 40.08 | 817,717 | +0.48(+1.21%) |
Mar 08, 2021 | 40.22 | 40.98 | 39.60 | 39.60 | 705,457 | -0.65(-1.61%) |
Mar 05, 2021 | 39.10 | 40.35 | 38.56 | 40.25 | 772,113 | +1.65(+4.27%) |
Mar 04, 2021 | 38.19 | 39.17 | 37.63 | 38.60 | 915,450 | +0.41(+1.09%) |
Mar 03, 2021 | 38.20 | 38.60 | 37.62 | 38.19 | 800,978 | +0.20(+0.52%) |
Mar 02, 2021 | 37.93 | 38.22 | 37.48 | 37.99 | 853,511 | -0.03(-0.07%) |
Mar 01, 2021 | 38.55 | 38.88 | 38.01 | 38.01 | 543,407 | +0.35(+0.93%) |
Feb 26, 2021 | 37.90 | 38.24 | 37.07 | 37.66 | 962,229 | -0.12(-0.31%) |
Feb 25, 2021 | 38.79 | 39.15 | 37.70 | 37.78 | 492,109 | -0.92(-2.37%) |
Feb 24, 2021 | 38.91 | 39.54 | 38.43 | 38.70 | 965,232 | -0.86(-2.16%) |
Feb 23, 2021 | 40.24 | 40.26 | 39.08 | 39.56 | 1,002,482 | -0.53(-1.33%) |
Feb 22, 2021 | 39.60 | 40.71 | 39.00 | 40.09 | 1,279,109 | +0.31(+0.77%) |
Feb 19, 2021 | 41.72 | 42.11 | 39.75 | 39.78 | 1,045,466 | -1.83(-4.40%) |
Feb 18, 2021 | 42.44 | 42.76 | 41.57 | 41.61 | 713,988 | -0.96(-2.24%) |
Feb 17, 2021 | 41.37 | 42.73 | 41.36 | 42.56 | 950,482 | +1.00(+2.41%) |
Feb 16, 2021 | 42.04 | 42.17 | 41.29 | 41.56 | 378,581 | -0.36(-0.85%) |
Feb 12, 2021 | 40.87 | 41.96 | 40.22 | 41.92 | 740,718 | +1.00(+2.45%) |
Feb 11, 2021 | 41.49 | 41.62 | 40.39 | 40.92 | 848,808 | -0.49(-1.19%) |
Feb 10, 2021 | 42.04 | 42.56 | 41.20 | 41.41 | 1,237,734 | -0.33(-0.79%) |
Feb 09, 2021 | 42.96 | 43.08 | 41.61 | 41.74 | 826,554 | -1.89(-4.33%) |
Feb 08, 2021 | 46.33 | 47.32 | 42.98 | 43.63 | 1,311,841 | +1.21(+2.85%) |
Feb 05, 2021 | 42.36 | 43.56 | 42.36 | 42.42 | 804,604 | +0.55(+1.30%) |
Feb 04, 2021 | 41.91 | 42.82 | 41.08 | 41.88 | 551,697 | +0.23(+0.56%) |
Feb 03, 2021 | 41.81 | 42.14 | 41.19 | 41.64 | 485,837 | -0.21(-0.51%) |
Feb 02, 2021 | 40.04 | 42.04 | 39.71 | 41.86 | 837,808 | +2.31(+5.84%) |