Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.49 | 45.67 | 44.71 | 44.95 | 1,125,281 | -0.54(-1.19%) |
Apr 29, 2021 | 45.81 | 45.98 | 45.46 | 45.49 | 291,683 | +0.04(+0.08%) |
Apr 28, 2021 | 45.48 | 45.92 | 45.41 | 45.45 | 318,442 | +0.04(+0.08%) |
Apr 27, 2021 | 45.67 | 45.90 | 45.29 | 45.42 | 441,588 | -0.26(-0.57%) |
Apr 26, 2021 | 46.54 | 46.64 | 45.63 | 45.68 | 354,685 | -0.82(-1.77%) |
Apr 23, 2021 | 46.19 | 46.59 | 45.93 | 46.50 | 478,285 | +0.32(+0.69%) |
Apr 22, 2021 | 46.31 | 46.42 | 45.64 | 46.19 | 268,708 | -0.05(-0.12%) |
Apr 21, 2021 | 45.94 | 46.51 | 45.79 | 46.24 | 387,180 | +0.12(+0.25%) |
Apr 20, 2021 | 45.92 | 46.21 | 45.56 | 46.12 | 236,558 | +0.16(+0.35%) |
Apr 19, 2021 | 46.09 | 46.19 | 45.73 | 45.96 | 364,371 | -0.01(-0.02%) |
Apr 16, 2021 | 46.07 | 46.19 | 45.81 | 45.97 | 267,813 | -0.07(-0.16%) |
Apr 15, 2021 | 45.52 | 46.06 | 45.25 | 46.04 | 394,829 | +0.52(+1.13%) |
Apr 14, 2021 | 45.32 | 45.67 | 45.12 | 45.53 | 326,598 | +0.42(+0.92%) |
Apr 13, 2021 | 44.86 | 45.33 | 44.55 | 45.11 | 328,051 | +0.05(+0.10%) |
Apr 12, 2021 | 45.34 | 45.54 | 44.97 | 45.07 | 246,090 | +0.00(+0.00%) |
Apr 09, 2021 | 45.26 | 45.47 | 44.85 | 45.07 | 281,182 | -0.33(-0.72%) |
Apr 08, 2021 | 45.71 | 45.96 | 44.88 | 45.39 | 382,683 | -0.38(-0.83%) |
Apr 07, 2021 | 45.49 | 45.98 | 45.36 | 45.77 | 276,299 | +0.37(+0.82%) |
Apr 06, 2021 | 45.42 | 45.63 | 45.09 | 45.40 | 298,765 | -0.08(-0.18%) |
Apr 05, 2021 | 45.29 | 45.77 | 45.12 | 45.48 | 408,965 | +0.19(+0.42%) |
Apr 01, 2021 | 45.17 | 45.49 | 44.64 | 45.29 | 337,308 | +0.05(+0.10%) |
Mar 31, 2021 | 45.26 | 45.62 | 45.08 | 45.25 | 372,582 | -0.21(-0.46%) |
Mar 30, 2021 | 45.46 | 45.85 | 44.82 | 45.45 | 315,523 | -0.12(-0.27%) |
Mar 29, 2021 | 45.33 | 45.87 | 45.14 | 45.58 | 414,906 | +0.25(+0.55%) |
Mar 26, 2021 | 45.15 | 45.40 | 44.78 | 45.33 | 431,129 | +0.38(+0.84%) |
Mar 25, 2021 | 43.87 | 45.03 | 43.66 | 44.95 | 560,712 | +1.17(+2.66%) |
Mar 24, 2021 | 43.32 | 44.29 | 43.06 | 43.78 | 245,995 | +0.68(+1.58%) |
Mar 23, 2021 | 43.15 | 43.80 | 42.93 | 43.10 | 351,138 | -0.55(-1.25%) |
Mar 22, 2021 | 43.76 | 44.10 | 43.34 | 43.65 | 288,913 | -0.55(-1.24%) |
Mar 19, 2021 | 44.23 | 44.49 | 43.82 | 44.20 | 931,475 | +0.18(+0.41%) |
Mar 18, 2021 | 43.62 | 44.18 | 43.49 | 44.02 | 535,420 | +0.18(+0.41%) |
Mar 17, 2021 | 44.42 | 44.54 | 43.58 | 43.84 | 482,040 | -0.63(-1.41%) |
Mar 16, 2021 | 44.42 | 44.84 | 44.10 | 44.46 | 378,110 | -0.30(-0.68%) |
Mar 15, 2021 | 44.53 | 44.80 | 43.95 | 44.77 | 437,196 | +0.17(+0.38%) |
Mar 12, 2021 | 44.19 | 44.74 | 44.04 | 44.60 | 428,565 | +0.64(+1.45%) |
Mar 11, 2021 | 44.11 | 44.67 | 43.80 | 43.96 | 458,435 | -0.47(-1.05%) |
Mar 10, 2021 | 43.42 | 44.58 | 43.24 | 44.43 | 341,206 | +1.09(+2.50%) |
Mar 09, 2021 | 44.36 | 44.71 | 43.26 | 43.34 | 456,883 | -1.25(-2.80%) |
Mar 08, 2021 | 44.39 | 44.78 | 43.36 | 44.59 | 510,384 | +0.58(+1.33%) |
Mar 05, 2021 | 43.06 | 44.05 | 42.84 | 44.01 | 447,179 | +1.54(+3.63%) |
Mar 04, 2021 | 42.61 | 43.67 | 42.30 | 42.46 | 554,345 | +0.16(+0.38%) |
Mar 03, 2021 | 41.72 | 42.68 | 41.32 | 42.30 | 369,269 | +0.89(+2.14%) |
Mar 02, 2021 | 41.07 | 41.58 | 40.74 | 41.41 | 291,698 | +0.25(+0.61%) |
Mar 01, 2021 | 41.17 | 41.57 | 41.08 | 41.16 | 403,619 | +0.39(+0.97%) |
Feb 26, 2021 | 41.77 | 41.84 | 40.74 | 40.77 | 800,732 | -1.03(-2.47%) |
Feb 25, 2021 | 41.50 | 42.19 | 41.35 | 41.80 | 515,003 | +0.50(+1.22%) |
Feb 24, 2021 | 41.35 | 42.00 | 40.97 | 41.30 | 588,062 | +0.18(+0.44%) |
Feb 23, 2021 | 40.70 | 41.39 | 40.23 | 41.12 | 413,964 | +0.75(+1.87%) |
Feb 22, 2021 | 40.68 | 41.09 | 40.32 | 40.36 | 393,593 | -0.42(-1.03%) |
Feb 19, 2021 | 40.50 | 41.16 | 40.50 | 40.79 | 321,675 | +0.22(+0.55%) |
Feb 18, 2021 | 41.78 | 42.04 | 40.51 | 40.56 | 572,196 | -1.28(-3.07%) |
Feb 17, 2021 | 40.85 | 42.01 | 40.80 | 41.84 | 845,584 | +1.16(+2.84%) |
Feb 16, 2021 | 39.83 | 40.92 | 39.67 | 40.69 | 603,435 | +1.22(+3.09%) |
Feb 12, 2021 | 39.37 | 39.61 | 39.01 | 39.47 | 468,022 | +0.02(+0.05%) |
Feb 11, 2021 | 39.41 | 39.85 | 38.88 | 39.45 | 473,550 | +0.19(+0.48%) |
Feb 10, 2021 | 38.79 | 39.45 | 38.58 | 39.26 | 383,958 | +0.75(+1.96%) |
Feb 09, 2021 | 38.94 | 38.96 | 38.37 | 38.51 | 322,922 | -0.25(-0.65%) |
Feb 08, 2021 | 37.99 | 38.78 | 37.89 | 38.76 | 466,827 | +0.89(+2.35%) |
Feb 05, 2021 | 37.36 | 38.54 | 37.30 | 37.87 | 475,936 | +0.80(+2.15%) |
Feb 04, 2021 | 36.49 | 37.08 | 36.10 | 37.07 | 607,147 | +0.69(+1.90%) |
Feb 03, 2021 | 36.61 | 36.81 | 36.08 | 36.38 | 483,798 | -0.29(-0.78%) |
Feb 02, 2021 | 36.95 | 37.13 | 36.44 | 36.67 | 414,004 | +0.05(+0.15%) |