Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.07 | 45.07 | 44.74 | 44.74 | 33,682 | -0.72(-1.59%) |
Apr 29, 2021 | 46.06 | 46.06 | 45.17 | 45.46 | 11,967 | -0.35(-0.77%) |
Apr 28, 2021 | 45.85 | 45.89 | 45.81 | 45.81 | 10,130 | -0.16(-0.35%) |
Apr 27, 2021 | 46.13 | 46.14 | 45.97 | 45.97 | 8,221 | -0.11(-0.24%) |
Apr 26, 2021 | 45.85 | 46.09 | 45.79 | 46.09 | 9,589 | +0.41(+0.90%) |
Apr 23, 2021 | 45.05 | 45.79 | 45.05 | 45.67 | 14,800 | +0.73(+1.62%) |
Apr 22, 2021 | 45.11 | 45.49 | 44.81 | 44.94 | 19,153 | +0.05(+0.12%) |
Apr 21, 2021 | 44.47 | 44.89 | 44.47 | 44.89 | 88,724 | +0.78(+1.77%) |
Apr 20, 2021 | 43.83 | 44.11 | 43.79 | 44.11 | 19,648 | -0.47(-1.06%) |
Apr 19, 2021 | 45.22 | 45.23 | 44.47 | 44.58 | 9,278 | -0.58(-1.29%) |
Apr 16, 2021 | 45.01 | 45.24 | 45.01 | 45.16 | 7,655 | +0.27(+0.61%) |
Apr 15, 2021 | 44.77 | 44.91 | 44.76 | 44.89 | 28,987 | +0.48(+1.09%) |
Apr 14, 2021 | 44.74 | 44.74 | 44.40 | 44.40 | 5,246 | +0.14(+0.31%) |
Apr 13, 2021 | 44.17 | 44.29 | 43.89 | 44.27 | 8,604 | +0.12(+0.27%) |
Apr 12, 2021 | 44.02 | 44.27 | 44.02 | 44.15 | 18,035 | +0.04(+0.10%) |
Apr 09, 2021 | 43.80 | 44.10 | 43.80 | 44.10 | 23,986 | +0.14(+0.32%) |
Apr 08, 2021 | 43.74 | 44.05 | 43.74 | 43.96 | 16,295 | +0.43(+0.98%) |
Apr 07, 2021 | 43.95 | 43.95 | 43.53 | 43.53 | 3,756 | -0.56(-1.26%) |
Apr 06, 2021 | 44.05 | 44.35 | 44.05 | 44.09 | 20,720 | +0.17(+0.38%) |
Apr 05, 2021 | 44.08 | 44.08 | 43.81 | 43.92 | 23,874 | +0.33(+0.76%) |
Apr 01, 2021 | 43.67 | 43.67 | 43.43 | 43.59 | 69,917 | +0.55(+1.28%) |
Mar 31, 2021 | 42.68 | 43.22 | 42.68 | 43.04 | 10,620 | +0.66(+1.57%) |
Mar 30, 2021 | 41.77 | 42.46 | 41.77 | 42.38 | 5,797 | +0.50(+1.19%) |
Mar 29, 2021 | 41.87 | 41.91 | 41.86 | 41.88 | 6,491 | -0.82(-1.93%) |
Mar 26, 2021 | 42.36 | 42.70 | 41.97 | 42.70 | 7,144 | +1.15(+2.77%) |
Mar 25, 2021 | 40.54 | 41.55 | 40.17 | 41.55 | 23,353 | +0.66(+1.61%) |
Mar 24, 2021 | 40.89 | 40.89 | 40.89 | 40.89 | 3,409 | -0.81(-1.93%) |
Mar 23, 2021 | 42.36 | 42.36 | 41.70 | 41.70 | 9,472 | -1.07(-2.51%) |
Mar 22, 2021 | 42.68 | 43.00 | 42.68 | 42.77 | 9,905 | +0.03(+0.06%) |
Mar 19, 2021 | 42.18 | 42.84 | 42.01 | 42.75 | 5,613 | +0.66(+1.56%) |
Mar 18, 2021 | 42.93 | 43.23 | 42.09 | 42.09 | 7,869 | -1.02(-2.37%) |
Mar 17, 2021 | 42.70 | 43.20 | 42.68 | 43.11 | 7,956 | +0.07(+0.15%) |
Mar 16, 2021 | 43.65 | 43.65 | 42.88 | 43.05 | 56,219 | -0.48(-1.11%) |
Mar 15, 2021 | 42.84 | 43.53 | 42.84 | 43.53 | 112,878 | +0.67(+1.57%) |
Mar 12, 2021 | 42.62 | 42.86 | 42.59 | 42.86 | 11,227 | -0.09(-0.21%) |
Mar 11, 2021 | 42.71 | 43.04 | 42.64 | 42.95 | 60,563 | +1.15(+2.76%) |
Mar 10, 2021 | 42.17 | 42.22 | 41.79 | 41.79 | 5,991 | +0.26(+0.62%) |
Mar 09, 2021 | 41.19 | 41.77 | 41.19 | 41.54 | 62,925 | +1.17(+2.89%) |
Mar 08, 2021 | 40.72 | 41.21 | 40.34 | 40.37 | 15,560 | -0.37(-0.90%) |
Mar 05, 2021 | 40.61 | 40.73 | 38.92 | 40.73 | 25,517 | +0.60(+1.49%) |
Mar 04, 2021 | 40.59 | 41.05 | 39.62 | 40.14 | 19,765 | -1.45(-3.48%) |
Mar 03, 2021 | 42.83 | 42.83 | 41.58 | 41.58 | 17,943 | -1.29(-3.02%) |
Mar 02, 2021 | 43.86 | 43.93 | 42.88 | 42.88 | 24,532 | -0.83(-1.89%) |
Mar 01, 2021 | 43.10 | 43.78 | 43.10 | 43.70 | 12,947 | +1.21(+2.85%) |
Feb 26, 2021 | 42.63 | 42.86 | 42.31 | 42.49 | 48,993 | +0.40(+0.94%) |
Feb 25, 2021 | 43.67 | 43.67 | 42.10 | 42.10 | 8,880 | -1.63(-3.73%) |
Feb 24, 2021 | 42.73 | 43.77 | 42.73 | 43.73 | 15,555 | +1.02(+2.38%) |
Feb 23, 2021 | 42.29 | 42.71 | 41.05 | 42.71 | 26,604 | -0.29(-0.68%) |
Feb 22, 2021 | 43.96 | 43.96 | 43.00 | 43.00 | 8,267 | -1.24(-2.80%) |
Feb 19, 2021 | 44.28 | 44.41 | 44.22 | 44.24 | 9,696 | +0.20(+0.45%) |
Feb 18, 2021 | 44.01 | 44.27 | 44.01 | 44.04 | 4,827 | -0.83(-1.85%) |
Feb 17, 2021 | 44.65 | 44.92 | 44.65 | 44.88 | 23,195 | -0.41(-0.90%) |
Feb 16, 2021 | 45.95 | 45.95 | 45.25 | 45.29 | 21,643 | -0.32(-0.71%) |
Feb 12, 2021 | 45.28 | 45.67 | 45.28 | 45.61 | 22,965 | +0.21(+0.45%) |
Feb 11, 2021 | 45.55 | 45.55 | 45.07 | 45.40 | 15,575 | +0.46(+1.02%) |
Feb 10, 2021 | 44.99 | 45.26 | 44.83 | 44.95 | 11,998 | -0.10(-0.22%) |
Feb 09, 2021 | 44.96 | 45.17 | 44.90 | 45.04 | 17,765 | +0.27(+0.60%) |
Feb 08, 2021 | 44.39 | 44.77 | 44.39 | 44.77 | 23,807 | +0.71(+1.61%) |
Feb 05, 2021 | 44.06 | 44.06 | 43.92 | 44.06 | 9,186 | +0.52(+1.19%) |
Feb 04, 2021 | 43.50 | 43.65 | 43.17 | 43.54 | 21,465 | +0.54(+1.27%) |
Feb 03, 2021 | 43.18 | 43.18 | 42.97 | 43.00 | 9,257 | -0.18(-0.42%) |
Feb 02, 2021 | 42.88 | 43.23 | 42.85 | 43.18 | 18,433 | +0.59(+1.39%) |