Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.34 | 49.34 | 49.13 | 49.13 | 717 | -0.43(-0.87%) |
Apr 29, 2021 | 49.10 | 49.55 | 49.10 | 49.55 | 1,228 | +0.58(+1.17%) |
Apr 28, 2021 | 49.01 | 49.01 | 48.98 | 48.98 | 905 | +0.19(+0.39%) |
Apr 27, 2021 | 48.70 | 48.79 | 48.70 | 48.79 | 372 | +0.34(+0.71%) |
Apr 26, 2021 | 48.76 | 48.76 | 48.44 | 48.44 | 2,460 | +0.20(+0.42%) |
Apr 23, 2021 | 48.12 | 48.42 | 47.54 | 48.24 | 1,435 | +0.96(+2.02%) |
Apr 22, 2021 | 47.62 | 47.69 | 47.27 | 47.29 | 1,268 | -0.32(-0.67%) |
Apr 21, 2021 | 46.92 | 47.64 | 46.92 | 47.60 | 1,868 | +0.62(+1.31%) |
Apr 20, 2021 | 46.83 | 46.99 | 46.83 | 46.99 | 861 | -0.75(-1.57%) |
Apr 19, 2021 | 47.87 | 47.87 | 47.73 | 47.74 | 776 | -0.20(-0.42%) |
Apr 16, 2021 | 48.18 | 48.18 | 47.94 | 47.94 | 1,128 | +0.23(+0.48%) |
Apr 15, 2021 | 47.88 | 47.88 | 47.24 | 47.71 | 12,951 | +0.09(+0.19%) |
Apr 14, 2021 | 47.37 | 47.61 | 47.24 | 47.61 | 1,222 | +0.23(+0.48%) |
Apr 13, 2021 | 47.24 | 47.48 | 47.24 | 47.38 | 2,782 | -0.31(-0.65%) |
Apr 12, 2021 | 47.46 | 47.70 | 47.46 | 47.70 | 1,286 | +0.29(+0.62%) |
Apr 09, 2021 | 47.25 | 47.40 | 47.11 | 47.40 | 1,025 | +0.37(+0.79%) |
Apr 08, 2021 | 46.96 | 47.03 | 46.74 | 47.03 | 726 | +0.13(+0.28%) |
Apr 07, 2021 | 46.90 | 46.90 | 46.90 | 46.90 | 3,247 | +0.14(+0.30%) |
Apr 06, 2021 | 46.76 | 46.76 | 46.76 | 46.76 | 431 | -0.06(-0.13%) |
Apr 05, 2021 | 46.91 | 46.91 | 46.64 | 46.82 | 1,999 | +0.42(+0.90%) |
Apr 01, 2021 | 46.16 | 46.41 | 46.12 | 46.41 | 10,562 | +0.60(+1.31%) |
Mar 31, 2021 | 46.24 | 46.24 | 45.81 | 45.81 | 3,831 | -0.22(-0.49%) |
Mar 30, 2021 | 46.08 | 46.16 | 45.97 | 46.03 | 3,406 | +0.14(+0.30%) |
Mar 29, 2021 | 45.88 | 45.90 | 45.88 | 45.90 | 426 | -0.34(-0.74%) |
Mar 26, 2021 | 45.83 | 46.24 | 45.83 | 46.24 | 1,538 | +0.69(+1.52%) |
Mar 25, 2021 | 44.95 | 45.54 | 44.95 | 45.54 | 715 | +0.65(+1.44%) |
Mar 24, 2021 | 45.02 | 45.36 | 44.90 | 44.90 | 1,353 | +0.10(+0.22%) |
Mar 23, 2021 | 45.20 | 45.21 | 44.79 | 44.80 | 1,457 | -0.66(-1.46%) |
Mar 22, 2021 | 45.69 | 45.69 | 45.46 | 45.46 | 1,718 | -0.49(-1.06%) |
Mar 19, 2021 | 46.25 | 46.25 | 45.95 | 45.95 | 4,614 | -0.50(-1.08%) |
Mar 18, 2021 | 46.79 | 47.10 | 46.45 | 46.45 | 1,758 | -0.08(-0.17%) |
Mar 17, 2021 | 46.43 | 46.53 | 46.24 | 46.53 | 1,809 | +0.25(+0.54%) |
Mar 16, 2021 | 46.51 | 46.51 | 46.14 | 46.28 | 5,393 | -0.43(-0.93%) |
Mar 15, 2021 | 46.94 | 46.94 | 46.34 | 46.71 | 2,308 | -0.07(-0.14%) |
Mar 12, 2021 | 46.73 | 46.85 | 46.61 | 46.78 | 2,153 | +0.42(+0.90%) |
Mar 11, 2021 | 46.30 | 46.61 | 46.30 | 46.37 | 1,383 | +0.08(+0.18%) |
Mar 10, 2021 | 46.13 | 46.29 | 45.68 | 46.28 | 2,429 | +0.73(+1.61%) |
Mar 09, 2021 | 45.93 | 46.00 | 45.55 | 45.55 | 8,711 | -0.20(-0.43%) |
Mar 08, 2021 | 45.44 | 46.30 | 45.40 | 45.75 | 4,030 | +0.60(+1.33%) |
Mar 05, 2021 | 44.89 | 45.15 | 44.13 | 45.15 | 2,461 | +0.98(+2.22%) |
Mar 04, 2021 | 44.83 | 44.83 | 43.88 | 44.17 | 3,984 | -0.81(-1.80%) |
Mar 03, 2021 | 44.93 | 45.35 | 44.93 | 44.98 | 1,002 | +0.07(+0.15%) |
Mar 02, 2021 | 44.88 | 45.16 | 44.85 | 44.91 | 1,884 | -0.09(-0.21%) |
Mar 01, 2021 | 47.41 | 47.41 | 44.82 | 45.00 | 7,409 | +0.97(+2.20%) |
Feb 26, 2021 | 44.30 | 44.30 | 43.77 | 44.04 | 1,128 | -0.30(-0.69%) |
Feb 25, 2021 | 45.64 | 45.64 | 44.23 | 44.34 | 3,939 | -1.03(-2.28%) |
Feb 24, 2021 | 44.76 | 45.39 | 44.76 | 45.37 | 2,040 | +0.96(+2.15%) |
Feb 23, 2021 | 44.26 | 44.49 | 43.93 | 44.42 | 1,962 | +0.19(+0.42%) |
Feb 22, 2021 | 44.37 | 44.42 | 44.23 | 44.23 | 13,824 | +0.39(+0.89%) |
Feb 19, 2021 | 43.73 | 43.84 | 43.73 | 43.84 | 410 | +0.44(+1.01%) |
Feb 18, 2021 | 43.31 | 43.58 | 43.15 | 43.40 | 7,657 | -0.27(-0.63%) |
Feb 17, 2021 | 43.44 | 43.71 | 43.44 | 43.68 | 2,672 | -0.01(-0.02%) |
Feb 16, 2021 | 43.39 | 43.82 | 43.39 | 43.68 | 1,532 | +0.57(+1.33%) |
Feb 12, 2021 | 42.96 | 43.11 | 42.96 | 43.11 | 820 | +0.35(+0.82%) |
Feb 11, 2021 | 42.90 | 42.90 | 42.57 | 42.76 | 2,002 | +0.04(+0.09%) |
Feb 10, 2021 | 42.88 | 42.88 | 42.72 | 42.72 | 2,717 | -0.05(-0.12%) |
Feb 09, 2021 | 42.60 | 42.77 | 42.55 | 42.77 | 898 | +0.13(+0.30%) |
Feb 08, 2021 | 42.52 | 42.64 | 42.52 | 42.64 | 855 | +0.55(+1.31%) |
Feb 05, 2021 | 42.19 | 42.19 | 42.09 | 42.09 | 3,794 | +0.11(+0.26%) |
Feb 04, 2021 | 41.30 | 42.01 | 41.30 | 41.98 | 6,079 | +0.97(+2.37%) |
Feb 03, 2021 | 40.78 | 41.01 | 40.78 | 41.01 | 4,872 | +0.08(+0.19%) |
Feb 02, 2021 | 40.47 | 41.09 | 40.47 | 40.93 | 2,463 | +0.94(+2.36%) |