Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.55 | 41.87 | 40.82 | 41.27 | 17,211 | -1.01(-2.39%) |
Apr 29, 2021 | 42.72 | 42.77 | 41.48 | 42.28 | 21,540 | -0.83(-1.94%) |
Apr 28, 2021 | 42.87 | 43.16 | 42.62 | 43.11 | 12,614 | -0.05(-0.11%) |
Apr 27, 2021 | 43.61 | 43.61 | 42.72 | 43.16 | 9,828 | -0.67(-1.53%) |
Apr 26, 2021 | 43.49 | 43.97 | 43.18 | 43.83 | 18,216 | +0.84(+1.96%) |
Apr 23, 2021 | 42.36 | 43.39 | 42.36 | 42.98 | 8,141 | +0.55(+1.30%) |
Apr 22, 2021 | 42.71 | 43.16 | 42.01 | 42.43 | 20,401 | +0.10(+0.23%) |
Apr 21, 2021 | 40.40 | 42.33 | 40.27 | 42.33 | 13,301 | +1.29(+3.14%) |
Apr 20, 2021 | 41.90 | 41.90 | 40.51 | 41.04 | 18,322 | -1.67(-3.91%) |
Apr 19, 2021 | 44.00 | 44.00 | 42.14 | 42.71 | 17,741 | -1.24(-2.83%) |
Apr 16, 2021 | 43.25 | 43.95 | 43.19 | 43.95 | 22,879 | +0.67(+1.55%) |
Apr 15, 2021 | 42.60 | 43.29 | 42.60 | 43.28 | 23,537 | +1.21(+2.88%) |
Apr 14, 2021 | 42.44 | 42.56 | 40.94 | 42.07 | 13,231 | -0.34(-0.80%) |
Apr 13, 2021 | 41.38 | 42.41 | 41.38 | 42.41 | 25,038 | +0.88(+2.13%) |
Apr 12, 2021 | 41.64 | 41.71 | 40.69 | 41.53 | 17,027 | -0.77(-1.81%) |
Apr 09, 2021 | 42.16 | 42.30 | 41.82 | 42.30 | 18,551 | +0.34(+0.82%) |
Apr 08, 2021 | 41.72 | 41.97 | 41.39 | 41.95 | 17,800 | +0.94(+2.28%) |
Apr 07, 2021 | 41.80 | 41.80 | 40.75 | 41.01 | 11,542 | -0.75(-1.79%) |
Apr 06, 2021 | 41.85 | 42.18 | 41.63 | 41.76 | 20,343 | -0.54(-1.28%) |
Apr 05, 2021 | 41.15 | 42.43 | 41.15 | 42.30 | 34,418 | +1.62(+3.98%) |
Apr 01, 2021 | 39.05 | 40.68 | 39.05 | 40.68 | 28,341 | +2.08(+5.38%) |
Mar 31, 2021 | 37.82 | 38.72 | 37.82 | 38.61 | 10,419 | +0.77(+2.05%) |
Mar 30, 2021 | 37.74 | 38.06 | 37.19 | 37.83 | 16,381 | -0.04(-0.10%) |
Mar 29, 2021 | 38.25 | 38.67 | 37.66 | 37.87 | 16,986 | -0.69(-1.79%) |
Mar 26, 2021 | 37.45 | 38.58 | 37.26 | 38.56 | 15,562 | +1.47(+3.95%) |
Mar 25, 2021 | 35.77 | 37.19 | 35.52 | 37.09 | 33,526 | +1.10(+3.06%) |
Mar 24, 2021 | 36.94 | 37.46 | 35.99 | 35.99 | 23,980 | -0.99(-2.69%) |
Mar 23, 2021 | 38.78 | 38.78 | 36.90 | 36.99 | 21,328 | -2.39(-6.06%) |
Mar 22, 2021 | 38.93 | 39.78 | 38.81 | 39.37 | 21,055 | -0.03(-0.07%) |
Mar 19, 2021 | 38.83 | 39.58 | 38.42 | 39.40 | 11,336 | +0.49(+1.25%) |
Mar 18, 2021 | 40.18 | 40.45 | 38.59 | 38.92 | 12,151 | -1.40(-3.47%) |
Mar 17, 2021 | 39.26 | 40.51 | 38.88 | 40.32 | 24,052 | +0.40(+1.00%) |
Mar 16, 2021 | 40.05 | 40.70 | 39.54 | 39.92 | 33,873 | -0.09(-0.22%) |
Mar 15, 2021 | 39.71 | 40.08 | 39.30 | 40.01 | 12,072 | +0.37(+0.93%) |
Mar 12, 2021 | 39.14 | 39.64 | 38.79 | 39.64 | 17,314 | +0.25(+0.64%) |
Mar 11, 2021 | 38.75 | 39.44 | 38.47 | 39.38 | 24,331 | +1.48(+3.92%) |
Mar 10, 2021 | 37.77 | 38.51 | 37.74 | 37.90 | 26,447 | +0.80(+2.14%) |
Mar 09, 2021 | 36.42 | 37.38 | 36.34 | 37.10 | 41,632 | +1.72(+4.85%) |
Mar 08, 2021 | 37.06 | 37.06 | 34.99 | 35.39 | 28,265 | -2.05(-5.47%) |
Mar 05, 2021 | 37.42 | 37.63 | 34.52 | 37.43 | 50,500 | +0.99(+2.72%) |
Mar 04, 2021 | 38.81 | 38.81 | 35.90 | 36.44 | 73,803 | -2.56(-6.57%) |
Mar 03, 2021 | 40.65 | 40.65 | 38.81 | 39.01 | 26,367 | -2.49(-6.01%) |
Mar 02, 2021 | 42.46 | 42.46 | 41.24 | 41.50 | 27,324 | -0.55(-1.32%) |
Mar 01, 2021 | 41.29 | 42.05 | 40.96 | 42.05 | 31,063 | +1.84(+4.59%) |
Feb 26, 2021 | 39.78 | 40.78 | 38.92 | 40.21 | 42,976 | +0.12(+0.29%) |
Feb 25, 2021 | 42.49 | 42.62 | 39.49 | 40.09 | 37,244 | -2.40(-5.64%) |
Feb 24, 2021 | 41.11 | 42.81 | 40.64 | 42.49 | 36,905 | -0.13(-0.30%) |
Feb 23, 2021 | 42.36 | 42.81 | 39.89 | 42.62 | 90,372 | -0.97(-2.23%) |
Feb 22, 2021 | 44.76 | 44.76 | 43.57 | 43.59 | 27,283 | -1.95(-4.28%) |
Feb 19, 2021 | 45.22 | 46.01 | 45.22 | 45.54 | 26,692 | +0.96(+2.16%) |
Feb 18, 2021 | 44.54 | 44.85 | 43.43 | 44.58 | 128,955 | -1.13(-2.46%) |
Feb 17, 2021 | 46.75 | 46.75 | 44.92 | 45.70 | 35,056 | -1.29(-2.75%) |
Feb 16, 2021 | 48.04 | 48.34 | 46.89 | 46.99 | 16,990 | -0.25(-0.52%) |
Feb 12, 2021 | 46.87 | 47.36 | 46.26 | 47.24 | 37,823 | +0.03(+0.07%) |
Feb 11, 2021 | 47.07 | 47.29 | 46.29 | 47.20 | 45,593 | +0.91(+1.97%) |
Feb 10, 2021 | 46.63 | 46.94 | 45.41 | 46.29 | 37,708 | +0.06(+0.13%) |
Feb 09, 2021 | 45.50 | 46.52 | 45.50 | 46.23 | 57,930 | +1.12(+2.47%) |
Feb 08, 2021 | 44.35 | 45.12 | 44.28 | 45.12 | 57,342 | +1.38(+3.15%) |
Feb 05, 2021 | 43.21 | 43.90 | 43.21 | 43.74 | 31,536 | +0.69(+1.60%) |
Feb 04, 2021 | 42.84 | 43.12 | 42.59 | 43.05 | 28,405 | -0.41(-0.94%) |
Feb 03, 2021 | 43.92 | 43.92 | 43.18 | 43.46 | 42,471 | -0.26(-0.60%) |
Feb 02, 2021 | 43.49 | 43.86 | 42.71 | 43.72 | 43,351 | +1.12(+2.62%) |