Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 43.97 | 45.58 | 43.97 | 44.55 | 14,325 | -0.43(-0.96%) |
Apr 29, 2021 | 44.60 | 45.60 | 44.60 | 44.98 | 4,684 | +0.40(+0.89%) |
Apr 28, 2021 | 42.74 | 44.82 | 42.74 | 44.58 | 11,744 | +0.78(+1.79%) |
Apr 27, 2021 | 43.74 | 43.87 | 41.90 | 43.80 | 8,463 | +0.44(+1.01%) |
Apr 26, 2021 | 43.28 | 43.77 | 42.52 | 43.37 | 28,069 | +0.17(+0.40%) |
Apr 23, 2021 | 42.73 | 43.19 | 42.36 | 43.19 | 2,195 | +0.58(+1.35%) |
Apr 22, 2021 | 42.95 | 43.19 | 42.05 | 42.62 | 7,321 | -0.32(-0.76%) |
Apr 21, 2021 | 42.41 | 42.96 | 42.41 | 42.94 | 914 | +0.62(+1.47%) |
Apr 20, 2021 | 42.79 | 42.79 | 41.17 | 42.32 | 11,846 | -0.62(-1.44%) |
Apr 19, 2021 | 42.78 | 43.10 | 42.70 | 42.94 | 1,939 | +0.11(+0.25%) |
Apr 16, 2021 | 43.16 | 43.16 | 42.83 | 42.83 | 577 | -0.35(-0.82%) |
Apr 15, 2021 | 42.93 | 43.18 | 42.59 | 43.18 | 6,888 | +0.84(+1.98%) |
Apr 14, 2021 | 42.77 | 42.99 | 41.57 | 42.34 | 11,165 | +0.44(+1.05%) |
Apr 13, 2021 | 42.08 | 42.30 | 41.07 | 41.90 | 6,797 | -0.38(-0.90%) |
Apr 12, 2021 | 42.34 | 42.45 | 42.28 | 42.28 | 477 | -0.21(-0.49%) |
Apr 09, 2021 | 42.69 | 42.86 | 42.49 | 42.49 | 3,234 | -0.42(-0.97%) |
Apr 08, 2021 | 42.66 | 42.91 | 41.92 | 42.91 | 21,677 | -0.01(-0.01%) |
Apr 07, 2021 | 42.80 | 43.11 | 42.38 | 42.91 | 7,570 | +0.42(+0.99%) |
Apr 06, 2021 | 42.54 | 43.08 | 41.97 | 42.49 | 15,304 | -0.07(-0.16%) |
Apr 05, 2021 | 42.22 | 42.89 | 41.40 | 42.56 | 20,863 | -0.42(-0.98%) |
Apr 01, 2021 | 42.15 | 42.99 | 40.25 | 42.98 | 17,213 | +0.67(+1.58%) |
Mar 31, 2021 | 42.07 | 42.91 | 41.62 | 42.31 | 21,624 | +0.38(+0.90%) |
Mar 30, 2021 | 41.91 | 42.00 | 41.84 | 41.93 | 1,067 | -0.56(-1.33%) |
Mar 29, 2021 | 42.80 | 42.80 | 42.23 | 42.50 | 1,883 | -0.44(-1.03%) |
Mar 26, 2021 | 42.41 | 42.94 | 42.41 | 42.94 | 1,848 | +1.04(+2.49%) |
Mar 25, 2021 | 41.16 | 41.90 | 40.95 | 41.90 | 1,107 | +0.23(+0.55%) |
Mar 24, 2021 | 41.57 | 41.90 | 41.44 | 41.67 | 1,303 | +0.09(+0.21%) |
Mar 23, 2021 | 42.25 | 42.25 | 41.38 | 41.58 | 10,568 | -0.70(-1.65%) |
Mar 22, 2021 | 42.28 | 43.18 | 40.00 | 42.28 | 29,855 | -0.01(-0.02%) |
Mar 19, 2021 | 42.63 | 42.63 | 42.26 | 42.29 | 808 | +0.60(+1.44%) |
Mar 18, 2021 | 42.67 | 42.88 | 41.69 | 41.69 | 1,893 | -1.50(-3.47%) |
Mar 17, 2021 | 42.85 | 43.19 | 42.50 | 43.19 | 13,246 | +0.21(+0.48%) |
Mar 16, 2021 | 42.71 | 43.31 | 42.71 | 42.98 | 4,476 | -0.52(-1.20%) |
Mar 15, 2021 | 43.67 | 43.71 | 41.76 | 43.50 | 12,267 | +0.07(+0.16%) |
Mar 12, 2021 | 43.27 | 43.43 | 42.99 | 43.43 | 1,732 | -0.04(-0.09%) |
Mar 11, 2021 | 43.02 | 43.66 | 42.75 | 43.47 | 8,209 | +0.39(+0.91%) |
Mar 10, 2021 | 42.24 | 43.08 | 41.75 | 43.08 | 4,849 | +1.21(+2.88%) |
Mar 09, 2021 | 42.99 | 42.99 | 40.93 | 41.87 | 12,905 | -0.57(-1.34%) |
Mar 08, 2021 | 42.06 | 44.00 | 40.58 | 42.44 | 56,122 | +0.40(+0.96%) |
Mar 05, 2021 | 42.31 | 42.52 | 41.08 | 42.03 | 29,113 | +0.10(+0.25%) |
Mar 04, 2021 | 41.97 | 42.28 | 39.85 | 41.93 | 28,080 | +0.80(+1.95%) |
Mar 03, 2021 | 41.11 | 41.57 | 39.48 | 41.13 | 17,166 | +0.50(+1.23%) |
Mar 02, 2021 | 40.05 | 40.82 | 40.05 | 40.63 | 2,043 | +0.46(+1.15%) |
Mar 01, 2021 | 39.82 | 41.41 | 38.64 | 40.17 | 36,057 | +0.91(+2.31%) |
Feb 26, 2021 | 40.25 | 40.25 | 38.10 | 39.26 | 18,369 | -1.32(-3.25%) |
Feb 25, 2021 | 40.34 | 42.16 | 40.06 | 40.58 | 33,509 | -0.70(-1.70%) |
Feb 24, 2021 | 40.46 | 41.30 | 38.85 | 41.28 | 9,705 | +0.94(+2.32%) |
Feb 23, 2021 | 39.90 | 40.78 | 39.36 | 40.35 | 20,505 | +0.17(+0.43%) |
Feb 22, 2021 | 40.08 | 40.28 | 40.03 | 40.18 | 2,451 | +0.38(+0.97%) |
Feb 19, 2021 | 39.62 | 39.86 | 39.62 | 39.79 | 2,657 | +0.47(+1.21%) |
Feb 18, 2021 | 40.04 | 40.46 | 39.32 | 39.32 | 3,107 | -0.83(-2.06%) |
Feb 17, 2021 | 40.32 | 40.32 | 39.48 | 40.14 | 3,462 | -0.08(-0.19%) |
Feb 16, 2021 | 40.59 | 40.75 | 39.74 | 40.22 | 9,444 | +0.51(+1.29%) |
Feb 12, 2021 | 39.16 | 40.01 | 39.16 | 39.71 | 3,611 | +0.75(+1.92%) |
Feb 11, 2021 | 39.14 | 39.16 | 38.96 | 38.96 | 1,669 | -0.02(-0.06%) |
Feb 10, 2021 | 38.96 | 39.04 | 37.98 | 38.98 | 5,909 | +0.12(+0.31%) |
Feb 09, 2021 | 39.17 | 39.17 | 38.44 | 38.86 | 14,083 | -0.25(-0.65%) |
Feb 08, 2021 | 38.28 | 39.14 | 38.05 | 39.11 | 3,443 | +0.76(+1.97%) |
Feb 05, 2021 | 38.47 | 38.47 | 38.36 | 38.36 | 1,281 | +0.48(+1.26%) |
Feb 04, 2021 | 37.56 | 37.88 | 37.56 | 37.88 | 1,216 | +0.37(+0.98%) |
Feb 03, 2021 | 37.38 | 37.51 | 37.33 | 37.51 | 1,802 | -0.04(-0.10%) |
Feb 02, 2021 | 37.26 | 37.75 | 37.26 | 37.55 | 3,259 | +0.63(+1.72%) |