Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.39 | 45.41 | 44.39 | 45.30 | 611,601 | +0.53(+1.19%) |
Apr 29, 2021 | 44.33 | 44.84 | 44.23 | 44.77 | 575,902 | +0.58(+1.31%) |
Apr 28, 2021 | 43.95 | 44.35 | 43.68 | 44.19 | 522,153 | +0.25(+0.57%) |
Apr 27, 2021 | 44.72 | 44.72 | 43.81 | 43.94 | 508,978 | -0.61(-1.38%) |
Apr 26, 2021 | 45.40 | 45.40 | 44.54 | 44.56 | 410,016 | -0.57(-1.26%) |
Apr 23, 2021 | 45.17 | 45.31 | 44.73 | 45.13 | 471,049 | -0.01(-0.02%) |
Apr 22, 2021 | 45.61 | 45.73 | 45.12 | 45.14 | 430,646 | -0.45(-1.00%) |
Apr 21, 2021 | 45.88 | 45.96 | 45.06 | 45.59 | 654,309 | -0.25(-0.54%) |
Apr 20, 2021 | 45.20 | 45.88 | 45.07 | 45.84 | 538,787 | +0.69(+1.52%) |
Apr 19, 2021 | 45.17 | 45.22 | 44.59 | 45.15 | 517,044 | +0.15(+0.34%) |
Apr 16, 2021 | 44.81 | 45.19 | 44.69 | 45.00 | 352,164 | +0.34(+0.76%) |
Apr 15, 2021 | 44.23 | 44.67 | 44.08 | 44.66 | 342,847 | +0.60(+1.35%) |
Apr 14, 2021 | 44.01 | 44.09 | 43.66 | 44.07 | 449,951 | +0.06(+0.14%) |
Apr 13, 2021 | 43.26 | 44.21 | 43.11 | 44.00 | 741,492 | +0.34(+0.78%) |
Apr 12, 2021 | 43.49 | 43.87 | 43.47 | 43.67 | 316,003 | +0.18(+0.41%) |
Apr 09, 2021 | 43.60 | 43.65 | 43.34 | 43.49 | 539,641 | +0.17(+0.39%) |
Apr 08, 2021 | 43.34 | 43.43 | 42.78 | 43.32 | 409,801 | +0.10(+0.23%) |
Apr 07, 2021 | 43.13 | 43.29 | 42.85 | 43.22 | 406,413 | +0.09(+0.21%) |
Apr 06, 2021 | 42.87 | 43.27 | 42.64 | 43.13 | 483,036 | +0.18(+0.41%) |
Apr 05, 2021 | 42.19 | 42.98 | 42.18 | 42.95 | 571,592 | +0.87(+2.07%) |
Apr 01, 2021 | 42.35 | 42.35 | 41.51 | 42.08 | 461,507 | -0.20(-0.48%) |
Mar 31, 2021 | 42.03 | 42.37 | 41.76 | 42.29 | 720,287 | +0.20(+0.49%) |
Mar 30, 2021 | 42.53 | 42.66 | 41.81 | 42.08 | 449,767 | -0.50(-1.17%) |
Mar 29, 2021 | 42.23 | 42.84 | 42.10 | 42.58 | 667,487 | +0.30(+0.72%) |
Mar 26, 2021 | 42.12 | 42.30 | 41.53 | 42.28 | 798,292 | +0.04(+0.08%) |
Mar 25, 2021 | 41.80 | 42.33 | 41.33 | 42.24 | 698,512 | +0.55(+1.32%) |
Mar 24, 2021 | 41.64 | 42.20 | 41.32 | 41.69 | 676,703 | -0.19(-0.45%) |
Mar 23, 2021 | 41.33 | 42.33 | 41.14 | 41.88 | 844,630 | +0.54(+1.30%) |
Mar 22, 2021 | 41.91 | 41.96 | 41.33 | 41.34 | 516,054 | -0.70(-1.66%) |
Mar 19, 2021 | 41.67 | 42.18 | 41.23 | 42.04 | 2,587,640 | +0.36(+0.87%) |
Mar 18, 2021 | 41.59 | 41.91 | 41.07 | 41.67 | 976,494 | +0.26(+0.62%) |
Mar 17, 2021 | 42.25 | 42.27 | 41.19 | 41.42 | 819,355 | -0.79(-1.88%) |
Mar 16, 2021 | 42.87 | 42.96 | 41.99 | 42.21 | 895,400 | -0.55(-1.28%) |
Mar 15, 2021 | 41.83 | 42.76 | 41.75 | 42.76 | 1,125,016 | +0.83(+1.98%) |
Mar 12, 2021 | 40.74 | 42.00 | 40.74 | 41.93 | 726,400 | +1.41(+3.49%) |
Mar 11, 2021 | 40.74 | 41.40 | 40.43 | 40.52 | 977,727 | -0.28(-0.69%) |
Mar 10, 2021 | 39.30 | 41.02 | 38.92 | 40.80 | 1,049,423 | +1.55(+3.94%) |
Mar 09, 2021 | 39.70 | 39.70 | 39.02 | 39.25 | 704,475 | -0.30(-0.76%) |
Mar 08, 2021 | 38.30 | 39.77 | 38.19 | 39.55 | 965,163 | +1.29(+3.37%) |
Mar 05, 2021 | 37.87 | 38.50 | 37.60 | 38.27 | 1,185,341 | +0.69(+1.83%) |
Mar 04, 2021 | 37.16 | 38.36 | 36.99 | 37.58 | 837,525 | +0.44(+1.19%) |
Mar 03, 2021 | 36.59 | 37.17 | 36.23 | 37.14 | 822,153 | +0.55(+1.50%) |
Mar 02, 2021 | 36.93 | 37.09 | 36.22 | 36.59 | 877,694 | -0.34(-0.93%) |
Mar 01, 2021 | 37.53 | 37.62 | 36.83 | 36.93 | 1,564,710 | -0.30(-0.81%) |
Feb 26, 2021 | 38.03 | 38.32 | 37.23 | 37.23 | 863,980 | -0.59(-1.56%) |
Feb 25, 2021 | 38.15 | 38.78 | 37.82 | 37.82 | 1,063,725 | -0.33(-0.86%) |
Feb 24, 2021 | 37.97 | 38.27 | 37.59 | 38.15 | 1,455,418 | +0.19(+0.49%) |
Feb 23, 2021 | 37.39 | 38.63 | 37.31 | 37.97 | 1,219,424 | +0.77(+2.07%) |
Feb 22, 2021 | 36.99 | 37.21 | 36.46 | 37.20 | 938,087 | +0.21(+0.57%) |
Feb 19, 2021 | 37.03 | 37.44 | 36.76 | 36.99 | 865,453 | +0.02(+0.05%) |
Feb 18, 2021 | 37.08 | 37.42 | 36.97 | 36.97 | 652,084 | -0.01(-0.02%) |
Feb 17, 2021 | 36.77 | 37.10 | 36.54 | 36.98 | 640,504 | +0.20(+0.55%) |
Feb 16, 2021 | 37.24 | 37.29 | 36.74 | 36.77 | 753,428 | -0.41(-1.09%) |
Feb 12, 2021 | 37.49 | 37.55 | 37.06 | 37.18 | 568,211 | -0.31(-0.82%) |
Feb 11, 2021 | 37.84 | 37.91 | 37.29 | 37.49 | 678,962 | -0.35(-0.93%) |
Feb 10, 2021 | 37.97 | 38.21 | 37.68 | 37.84 | 529,665 | +0.04(+0.12%) |
Feb 09, 2021 | 37.82 | 37.93 | 37.25 | 37.80 | 410,958 | +0.11(+0.30%) |
Feb 08, 2021 | 38.02 | 38.20 | 37.43 | 37.68 | 530,013 | -0.34(-0.88%) |
Feb 05, 2021 | 37.84 | 38.15 | 37.65 | 38.02 | 595,388 | +0.41(+1.08%) |
Feb 04, 2021 | 37.38 | 37.65 | 37.05 | 37.61 | 852,762 | +0.11(+0.28%) |
Feb 03, 2021 | 38.12 | 38.30 | 37.35 | 37.51 | 740,308 | -0.97(-2.52%) |
Feb 02, 2021 | 38.40 | 39.03 | 38.15 | 38.48 | 926,007 | +0.32(+0.83%) |