Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.69 | 47.36 | 46.30 | 46.79 | 649,700 | -0.31(-0.66%) |
Apr 29, 2021 | 47.20 | 47.53 | 46.38 | 47.10 | 391,570 | +0.58(+1.25%) |
Apr 28, 2021 | 46.38 | 46.95 | 46.26 | 46.52 | 538,979 | +0.17(+0.37%) |
Apr 27, 2021 | 45.12 | 46.47 | 45.12 | 46.35 | 472,639 | +0.67(+1.47%) |
Apr 26, 2021 | 46.18 | 46.73 | 45.48 | 45.68 | 572,530 | +0.24(+0.53%) |
Apr 23, 2021 | 44.67 | 45.82 | 44.39 | 45.44 | 398,300 | +0.81(+1.81%) |
Apr 22, 2021 | 45.59 | 45.73 | 44.58 | 44.63 | 476,612 | -1.02(-2.23%) |
Apr 21, 2021 | 44.56 | 45.88 | 44.30 | 45.65 | 493,375 | +0.76(+1.69%) |
Apr 20, 2021 | 46.56 | 46.67 | 44.66 | 44.89 | 492,967 | -2.20(-4.67%) |
Apr 19, 2021 | 47.49 | 48.19 | 46.74 | 47.09 | 555,326 | -0.31(-0.65%) |
Apr 16, 2021 | 47.01 | 47.76 | 46.96 | 47.40 | 394,700 | +0.77(+1.65%) |
Apr 15, 2021 | 47.04 | 47.43 | 46.52 | 46.63 | 408,583 | -0.33(-0.70%) |
Apr 14, 2021 | 46.34 | 47.85 | 45.80 | 46.96 | 456,363 | +0.58(+1.25%) |
Apr 13, 2021 | 46.12 | 46.60 | 45.52 | 46.38 | 699,941 | -0.27(-0.58%) |
Apr 12, 2021 | 46.51 | 47.08 | 45.77 | 46.65 | 949,415 | +0.56(+1.22%) |
Apr 09, 2021 | 46.52 | 46.97 | 45.79 | 46.09 | 585,200 | +0.05(+0.11%) |
Apr 08, 2021 | 46.62 | 46.68 | 45.49 | 46.04 | 600,733 | -0.73(-1.56%) |
Apr 07, 2021 | 46.23 | 46.91 | 46.15 | 46.77 | 438,119 | +0.64(+1.39%) |
Apr 06, 2021 | 46.22 | 46.80 | 45.82 | 46.13 | 513,334 | +0.07(+0.15%) |
Apr 05, 2021 | 45.96 | 46.57 | 45.72 | 46.06 | 522,829 | +0.62(+1.36%) |
Apr 01, 2021 | 44.20 | 45.47 | 44.00 | 45.44 | 469,100 | +1.19(+2.69%) |
Mar 31, 2021 | 44.16 | 45.32 | 43.85 | 44.25 | 821,497 | +0.21(+0.48%) |
Mar 30, 2021 | 43.00 | 44.74 | 43.00 | 44.04 | 762,313 | +1.26(+2.95%) |
Mar 29, 2021 | 42.64 | 43.55 | 41.77 | 42.78 | 913,657 | -0.46(-1.06%) |
Mar 26, 2021 | 43.44 | 43.91 | 42.02 | 43.24 | 725,600 | +0.56(+1.31%) |
Mar 25, 2021 | 41.26 | 42.83 | 40.42 | 42.68 | 1,176,956 | +1.21(+2.92%) |
Mar 24, 2021 | 43.17 | 43.95 | 41.36 | 41.47 | 882,751 | -1.03(-2.42%) |
Mar 23, 2021 | 43.94 | 44.59 | 42.19 | 42.50 | 1,088,417 | -1.92(-4.32%) |
Mar 22, 2021 | 45.25 | 45.67 | 44.17 | 44.42 | 986,068 | -1.17(-2.57%) |
Mar 19, 2021 | 45.73 | 46.52 | 44.88 | 45.59 | 1,678,000 | -0.73(-1.58%) |
Mar 18, 2021 | 46.01 | 48.29 | 45.85 | 46.32 | 1,330,586 | +0.90(+1.98%) |
Mar 17, 2021 | 44.01 | 45.48 | 43.99 | 45.42 | 1,001,034 | +1.75(+4.01%) |
Mar 16, 2021 | 43.65 | 45.92 | 43.42 | 43.67 | 756,641 | -1.97(-4.32%) |
Mar 15, 2021 | 44.71 | 45.73 | 43.88 | 45.64 | 997,603 | +1.02(+2.27%) |
Mar 12, 2021 | 44.94 | 45.34 | 44.19 | 44.62 | 732,300 | +0.30(+0.67%) |
Mar 11, 2021 | 43.99 | 44.83 | 43.60 | 44.33 | 826,295 | +0.37(+0.84%) |
Mar 10, 2021 | 43.20 | 44.39 | 42.74 | 43.96 | 1,160,597 | +1.09(+2.54%) |
Mar 09, 2021 | 43.35 | 43.74 | 42.47 | 42.87 | 893,665 | -0.68(-1.56%) |
Mar 08, 2021 | 42.64 | 44.46 | 42.24 | 43.55 | 991,964 | +1.48(+3.53%) |
Mar 05, 2021 | 41.78 | 42.63 | 39.41 | 42.06 | 935,400 | +1.34(+3.28%) |
Mar 04, 2021 | 41.63 | 42.47 | 39.53 | 40.73 | 887,481 | -0.80(-1.93%) |
Mar 03, 2021 | 41.18 | 43.01 | 40.91 | 41.53 | 1,071,268 | +0.54(+1.32%) |
Mar 02, 2021 | 41.16 | 41.71 | 40.73 | 40.99 | 590,290 | -0.27(-0.65%) |
Mar 01, 2021 | 41.10 | 41.85 | 40.85 | 41.26 | 543,496 | +1.37(+3.43%) |
Feb 26, 2021 | 40.07 | 40.80 | 39.08 | 39.89 | 1,016,200 | -0.38(-0.94%) |
Feb 25, 2021 | 43.09 | 43.41 | 40.08 | 40.27 | 727,101 | -2.01(-4.75%) |
Feb 24, 2021 | 40.84 | 42.59 | 40.62 | 42.28 | 954,011 | +1.80(+4.45%) |
Feb 23, 2021 | 41.36 | 41.36 | 39.41 | 40.48 | 904,110 | -0.93(-2.25%) |
Feb 22, 2021 | 40.25 | 42.54 | 40.10 | 41.41 | 1,311,030 | +0.95(+2.35%) |
Feb 19, 2021 | 40.17 | 40.86 | 40.06 | 40.46 | 1,249,900 | +0.70(+1.76%) |
Feb 18, 2021 | 40.71 | 41.20 | 38.93 | 39.76 | 1,010,524 | -1.70(-4.10%) |
Feb 17, 2021 | 41.01 | 42.70 | 40.98 | 41.46 | 1,084,590 | +0.01(+0.02%) |
Feb 16, 2021 | 40.55 | 42.12 | 40.21 | 41.45 | 1,002,168 | +1.45(+3.63%) |
Feb 12, 2021 | 39.94 | 41.59 | 39.65 | 40.00 | 981,000 | -0.53(-1.31%) |
Feb 11, 2021 | 40.76 | 41.53 | 39.17 | 40.53 | 1,873,831 | -1.39(-3.32%) |
Feb 10, 2021 | 42.29 | 42.56 | 41.21 | 41.92 | 920,918 | -0.05(-0.12%) |
Feb 09, 2021 | 41.60 | 42.54 | 41.36 | 41.97 | 725,569 | +0.30(+0.72%) |
Feb 08, 2021 | 40.38 | 41.72 | 40.20 | 41.67 | 766,679 | +1.63(+4.07%) |
Feb 05, 2021 | 39.68 | 40.07 | 38.81 | 40.04 | 694,400 | +0.77(+1.96%) |
Feb 04, 2021 | 37.45 | 39.43 | 37.15 | 39.27 | 687,443 | +2.11(+5.68%) |
Feb 03, 2021 | 37.07 | 37.62 | 36.89 | 37.16 | 612,065 | -0.01(-0.03%) |
Feb 02, 2021 | 36.64 | 37.51 | 36.63 | 37.17 | 619,315 | +1.09(+3.02%) |