Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.23 | 45.61 | 44.84 | 45.23 | 383,100 | -0.34(-0.75%) |
Apr 29, 2021 | 45.26 | 45.79 | 45.18 | 45.57 | 287,700 | +0.60(+1.33%) |
Apr 28, 2021 | 46.14 | 46.31 | 44.84 | 44.97 | 353,390 | -1.37(-2.96%) |
Apr 27, 2021 | 47.16 | 47.18 | 46.25 | 46.34 | 273,651 | -0.62(-1.32%) |
Apr 26, 2021 | 46.92 | 47.19 | 46.54 | 46.96 | 298,346 | +0.35(+0.75%) |
Apr 23, 2021 | 46.31 | 47.03 | 45.94 | 46.61 | 359,900 | +0.61(+1.33%) |
Apr 22, 2021 | 46.17 | 46.37 | 45.65 | 46.00 | 313,752 | -0.26(-0.56%) |
Apr 21, 2021 | 45.85 | 46.35 | 45.41 | 46.26 | 466,767 | +0.39(+0.85%) |
Apr 20, 2021 | 45.15 | 46.02 | 45.09 | 45.87 | 503,643 | +0.83(+1.84%) |
Apr 19, 2021 | 45.13 | 45.47 | 44.85 | 45.04 | 355,858 | -0.46(-1.01%) |
Apr 16, 2021 | 46.03 | 46.03 | 45.14 | 45.50 | 572,400 | -0.11(-0.24%) |
Apr 15, 2021 | 46.40 | 46.40 | 45.50 | 45.61 | 369,188 | -0.31(-0.68%) |
Apr 14, 2021 | 46.05 | 46.39 | 45.79 | 45.92 | 303,823 | -0.08(-0.17%) |
Apr 13, 2021 | 46.48 | 46.48 | 45.95 | 46.00 | 278,794 | -0.48(-1.03%) |
Apr 12, 2021 | 46.99 | 47.04 | 46.19 | 46.48 | 353,915 | -0.35(-0.75%) |
Apr 09, 2021 | 46.03 | 46.87 | 46.03 | 46.83 | 452,000 | +0.40(+0.86%) |
Apr 08, 2021 | 46.66 | 46.68 | 45.52 | 46.43 | 458,517 | -0.04(-0.09%) |
Apr 07, 2021 | 45.93 | 46.58 | 45.69 | 46.47 | 485,537 | +0.60(+1.31%) |
Apr 06, 2021 | 45.90 | 46.29 | 45.75 | 45.87 | 882,130 | -0.02(-0.04%) |
Apr 05, 2021 | 45.84 | 46.37 | 45.09 | 45.89 | 744,803 | +0.35(+0.77%) |
Apr 01, 2021 | 44.36 | 45.70 | 44.36 | 45.54 | 722,100 | +1.43(+3.24%) |
Mar 31, 2021 | 44.25 | 45.13 | 44.10 | 44.11 | 986,602 | -0.23(-0.52%) |
Mar 30, 2021 | 44.58 | 44.80 | 44.01 | 44.34 | 296,732 | +0.11(+0.25%) |
Mar 29, 2021 | 44.61 | 44.84 | 43.73 | 44.23 | 460,955 | -0.39(-0.87%) |
Mar 26, 2021 | 44.45 | 45.07 | 43.61 | 44.62 | 561,800 | +0.06(+0.13%) |
Mar 25, 2021 | 44.13 | 44.77 | 43.41 | 44.56 | 960,155 | +0.38(+0.86%) |
Mar 24, 2021 | 45.30 | 45.30 | 44.02 | 44.18 | 825,857 | -0.88(-1.95%) |
Mar 23, 2021 | 45.45 | 46.15 | 44.80 | 45.06 | 711,879 | -0.62(-1.36%) |
Mar 22, 2021 | 45.24 | 46.38 | 44.78 | 45.68 | 958,634 | +0.51(+1.13%) |
Mar 19, 2021 | 45.60 | 45.85 | 44.98 | 45.17 | 1,653,800 | -0.44(-0.96%) |
Mar 18, 2021 | 46.98 | 46.98 | 45.58 | 45.61 | 902,298 | -1.43(-3.04%) |
Mar 17, 2021 | 46.85 | 47.32 | 46.06 | 47.04 | 759,147 | +0.25(+0.53%) |
Mar 16, 2021 | 45.77 | 47.16 | 45.57 | 46.79 | 931,511 | +0.98(+2.14%) |
Mar 15, 2021 | 45.15 | 45.98 | 45.10 | 45.81 | 698,066 | +0.47(+1.04%) |
Mar 12, 2021 | 45.72 | 45.78 | 44.88 | 45.34 | 722,100 | -0.11(-0.24%) |
Mar 11, 2021 | 45.33 | 46.00 | 45.19 | 45.45 | 524,939 | +0.11(+0.24%) |
Mar 10, 2021 | 44.92 | 45.84 | 44.53 | 45.34 | 454,915 | +0.71(+1.59%) |
Mar 09, 2021 | 43.85 | 45.21 | 43.70 | 44.63 | 1,036,029 | +0.58(+1.32%) |
Mar 08, 2021 | 43.90 | 45.25 | 43.82 | 44.05 | 1,676,107 | +0.35(+0.80%) |
Mar 05, 2021 | 43.90 | 43.98 | 42.39 | 43.70 | 1,141,300 | +0.32(+0.74%) |
Mar 04, 2021 | 44.49 | 44.67 | 43.05 | 43.38 | 1,016,952 | -1.01(-2.28%) |
Mar 03, 2021 | 44.80 | 45.26 | 44.03 | 44.39 | 469,245 | -0.26(-0.58%) |
Mar 02, 2021 | 44.56 | 45.02 | 44.32 | 44.65 | 731,339 | +0.18(+0.40%) |
Mar 01, 2021 | 45.23 | 45.46 | 44.18 | 44.47 | 825,124 | +0.35(+0.79%) |
Feb 26, 2021 | 44.54 | 45.52 | 43.63 | 44.12 | 1,028,600 | -0.68(-1.52%) |
Feb 25, 2021 | 45.19 | 45.83 | 44.20 | 44.80 | 922,319 | -0.63(-1.39%) |
Feb 24, 2021 | 43.88 | 45.48 | 43.42 | 45.43 | 1,062,443 | +1.31(+2.97%) |
Feb 23, 2021 | 44.14 | 44.72 | 43.36 | 44.12 | 1,089,808 | -0.05(-0.11%) |
Feb 22, 2021 | 43.25 | 44.74 | 42.96 | 44.17 | 800,580 | +0.92(+2.13%) |
Feb 19, 2021 | 42.58 | 43.48 | 42.43 | 43.25 | 772,800 | +0.94(+2.22%) |
Feb 18, 2021 | 42.61 | 42.88 | 42.26 | 42.31 | 810,291 | -0.34(-0.80%) |
Feb 17, 2021 | 42.55 | 43.22 | 42.29 | 42.65 | 876,867 | -0.15(-0.35%) |
Feb 16, 2021 | 43.28 | 43.34 | 42.43 | 42.80 | 907,974 | -0.16(-0.37%) |
Feb 12, 2021 | 42.50 | 43.09 | 42.50 | 42.96 | 815,400 | +0.15(+0.35%) |
Feb 11, 2021 | 42.87 | 43.16 | 42.50 | 42.81 | 780,739 | +0.08(+0.19%) |
Feb 10, 2021 | 43.64 | 43.65 | 42.59 | 42.73 | 643,174 | -0.45(-1.04%) |
Feb 09, 2021 | 43.08 | 43.59 | 42.64 | 43.18 | 615,059 | +0.24(+0.56%) |
Feb 08, 2021 | 42.90 | 43.34 | 42.90 | 42.94 | 676,290 | +0.17(+0.40%) |
Feb 05, 2021 | 44.36 | 44.36 | 42.74 | 42.77 | 856,800 | -1.07(-2.44%) |
Feb 04, 2021 | 43.42 | 43.91 | 43.05 | 43.84 | 699,699 | +0.39(+0.90%) |
Feb 03, 2021 | 43.10 | 43.90 | 42.75 | 43.45 | 682,456 | +0.34(+0.79%) |
Feb 02, 2021 | 41.59 | 44.14 | 41.49 | 43.11 | 1,871,135 | +2.12(+5.17%) |