Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.29 | 45.57 | 44.29 | 45.27 | 117,005 | +0.79(+1.79%) |
Apr 29, 2021 | 45.04 | 45.34 | 44.28 | 44.48 | 80,647 | -0.57(-1.26%) |
Apr 28, 2021 | 46.16 | 46.16 | 44.90 | 45.04 | 104,283 | -0.30(-0.66%) |
Apr 27, 2021 | 45.04 | 46.21 | 44.72 | 45.34 | 118,913 | -0.42(-0.91%) |
Apr 26, 2021 | 45.71 | 46.62 | 45.69 | 45.76 | 81,326 | +0.21(+0.46%) |
Apr 23, 2021 | 45.64 | 46.07 | 45.17 | 45.55 | 98,058 | -0.09(-0.20%) |
Apr 22, 2021 | 45.11 | 46.02 | 45.01 | 45.64 | 118,146 | +0.49(+1.08%) |
Apr 21, 2021 | 45.84 | 46.12 | 45.14 | 45.15 | 94,173 | -0.70(-1.54%) |
Apr 20, 2021 | 44.22 | 45.86 | 44.22 | 45.86 | 145,750 | +1.48(+3.34%) |
Apr 19, 2021 | 43.68 | 44.58 | 43.49 | 44.38 | 103,118 | +0.38(+0.86%) |
Apr 16, 2021 | 44.52 | 44.52 | 43.78 | 44.00 | 64,375 | -0.13(-0.29%) |
Apr 15, 2021 | 43.41 | 44.15 | 43.25 | 44.12 | 54,775 | +1.00(+2.32%) |
Apr 14, 2021 | 43.21 | 43.63 | 43.08 | 43.12 | 72,430 | -0.19(-0.44%) |
Apr 13, 2021 | 42.57 | 43.33 | 42.48 | 43.31 | 77,847 | +0.80(+1.89%) |
Apr 12, 2021 | 42.02 | 42.51 | 41.84 | 42.51 | 59,628 | +0.23(+0.53%) |
Apr 09, 2021 | 42.03 | 42.38 | 41.62 | 42.28 | 77,338 | +0.12(+0.28%) |
Apr 08, 2021 | 42.27 | 42.44 | 42.07 | 42.17 | 76,361 | +0.01(+0.02%) |
Apr 07, 2021 | 41.97 | 42.31 | 41.88 | 42.16 | 88,109 | -0.08(-0.19%) |
Apr 06, 2021 | 42.39 | 42.39 | 41.67 | 42.24 | 91,802 | +0.23(+0.56%) |
Apr 05, 2021 | 42.29 | 42.61 | 41.53 | 42.00 | 150,308 | -0.07(-0.17%) |
Apr 01, 2021 | 41.97 | 42.16 | 41.30 | 42.08 | 107,808 | +0.48(+1.15%) |
Mar 31, 2021 | 41.47 | 42.09 | 41.04 | 41.60 | 157,602 | +0.18(+0.44%) |
Mar 30, 2021 | 41.37 | 42.27 | 41.24 | 41.42 | 208,312 | -0.10(-0.24%) |
Mar 29, 2021 | 41.98 | 42.39 | 41.30 | 41.52 | 147,272 | -0.65(-1.54%) |
Mar 26, 2021 | 41.75 | 42.44 | 41.67 | 42.17 | 191,130 | +0.64(+1.54%) |
Mar 25, 2021 | 40.59 | 41.53 | 40.00 | 41.53 | 132,458 | +0.60(+1.46%) |
Mar 24, 2021 | 41.31 | 42.45 | 40.78 | 40.93 | 195,849 | -0.23(-0.55%) |
Mar 23, 2021 | 40.27 | 41.59 | 40.27 | 41.16 | 229,064 | +0.68(+1.67%) |
Mar 22, 2021 | 40.34 | 40.56 | 39.71 | 40.48 | 151,090 | -0.16(-0.40%) |
Mar 19, 2021 | 41.43 | 41.53 | 40.45 | 40.64 | 380,932 | -0.83(-2.00%) |
Mar 18, 2021 | 41.28 | 41.99 | 41.03 | 41.47 | 134,396 | +0.11(+0.26%) |
Mar 17, 2021 | 40.92 | 41.42 | 40.32 | 41.36 | 134,076 | +0.51(+1.24%) |
Mar 16, 2021 | 41.70 | 41.70 | 40.63 | 40.86 | 120,353 | -0.95(-2.27%) |
Mar 15, 2021 | 40.60 | 42.14 | 40.60 | 41.80 | 161,634 | +0.99(+2.43%) |
Mar 12, 2021 | 40.03 | 41.02 | 40.03 | 40.81 | 158,555 | +0.74(+1.85%) |
Mar 11, 2021 | 39.27 | 40.07 | 39.08 | 40.07 | 164,707 | +1.10(+2.83%) |
Mar 10, 2021 | 38.94 | 39.57 | 38.94 | 38.97 | 139,762 | -0.21(-0.55%) |
Mar 09, 2021 | 39.42 | 39.61 | 38.83 | 39.18 | 171,763 | +0.13(+0.34%) |
Mar 08, 2021 | 37.83 | 39.58 | 37.55 | 39.05 | 323,047 | +1.63(+4.36%) |
Mar 05, 2021 | 37.84 | 38.09 | 36.22 | 37.42 | 158,992 | -0.01(-0.02%) |
Mar 04, 2021 | 38.18 | 38.51 | 37.17 | 37.43 | 162,265 | -0.49(-1.30%) |
Mar 03, 2021 | 37.25 | 38.80 | 37.25 | 37.92 | 540,495 | +0.78(+2.10%) |
Mar 02, 2021 | 36.99 | 37.49 | 36.53 | 37.14 | 88,915 | +0.04(+0.12%) |
Mar 01, 2021 | 37.27 | 37.74 | 37.04 | 37.10 | 81,999 | +0.34(+0.93%) |
Feb 26, 2021 | 37.25 | 37.75 | 36.70 | 36.76 | 153,075 | -0.53(-1.42%) |
Feb 25, 2021 | 37.54 | 38.13 | 37.22 | 37.29 | 133,300 | -0.22(-0.60%) |
Feb 24, 2021 | 37.19 | 37.93 | 37.04 | 37.51 | 110,377 | +0.29(+0.77%) |
Feb 23, 2021 | 37.47 | 38.40 | 37.08 | 37.22 | 189,604 | -0.05(-0.14%) |
Feb 22, 2021 | 36.93 | 37.47 | 36.93 | 37.28 | 134,063 | +0.13(+0.34%) |
Feb 19, 2021 | 37.29 | 37.81 | 37.11 | 37.15 | 90,996 | +0.04(+0.12%) |
Feb 18, 2021 | 37.89 | 38.21 | 37.11 | 37.11 | 84,806 | -0.92(-2.43%) |
Feb 17, 2021 | 39.54 | 39.54 | 37.71 | 38.03 | 117,501 | -1.48(-3.74%) |
Feb 16, 2021 | 37.90 | 40.12 | 37.76 | 39.51 | 181,834 | +1.41(+3.69%) |
Feb 12, 2021 | 37.78 | 38.36 | 37.62 | 38.10 | 496,517 | +0.26(+0.69%) |
Feb 11, 2021 | 37.92 | 38.29 | 37.65 | 37.84 | 135,406 | +0.03(+0.07%) |
Feb 10, 2021 | 37.78 | 38.83 | 37.77 | 37.81 | 145,914 | +0.22(+0.60%) |
Feb 09, 2021 | 37.86 | 38.17 | 37.39 | 37.59 | 111,646 | +0.03(+0.07%) |
Feb 08, 2021 | 37.49 | 38.17 | 37.34 | 37.56 | 106,526 | +0.12(+0.31%) |
Feb 05, 2021 | 36.96 | 37.92 | 36.96 | 37.45 | 139,565 | +0.65(+1.78%) |
Feb 04, 2021 | 36.41 | 37.46 | 36.41 | 36.79 | 155,824 | +0.21(+0.59%) |
Feb 03, 2021 | 37.51 | 37.51 | 36.01 | 36.58 | 157,728 | -1.07(-2.85%) |
Feb 02, 2021 | 37.16 | 37.89 | 36.22 | 37.65 | 87,371 | +0.93(+2.54%) |