Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.28 | 43.03 | 42.28 | 42.88 | 137,752 | +0.33(+0.78%) |
Apr 29, 2021 | 42.97 | 42.97 | 41.88 | 42.55 | 98,168 | +0.01(+0.02%) |
Apr 28, 2021 | 42.38 | 42.82 | 42.25 | 42.54 | 204,548 | +0.10(+0.23%) |
Apr 27, 2021 | 42.71 | 42.77 | 42.08 | 42.44 | 133,548 | +0.11(+0.25%) |
Apr 26, 2021 | 41.96 | 42.51 | 41.32 | 42.34 | 119,510 | +1.17(+2.84%) |
Apr 23, 2021 | 40.96 | 41.19 | 40.20 | 41.17 | 132,103 | +0.42(+1.03%) |
Apr 22, 2021 | 40.70 | 41.41 | 40.48 | 40.75 | 90,634 | +0.16(+0.38%) |
Apr 21, 2021 | 39.79 | 40.66 | 39.64 | 40.59 | 91,628 | +0.54(+1.34%) |
Apr 20, 2021 | 40.69 | 40.69 | 39.51 | 40.06 | 117,300 | -0.62(-1.53%) |
Apr 19, 2021 | 40.26 | 40.84 | 40.12 | 40.68 | 79,284 | +0.55(+1.38%) |
Apr 16, 2021 | 40.01 | 40.43 | 39.51 | 40.13 | 106,011 | +0.09(+0.22%) |
Apr 15, 2021 | 40.75 | 40.75 | 39.27 | 40.04 | 199,460 | -0.41(-1.01%) |
Apr 14, 2021 | 40.75 | 41.05 | 40.05 | 40.45 | 146,636 | +0.04(+0.10%) |
Apr 13, 2021 | 41.03 | 41.08 | 39.99 | 40.41 | 207,214 | -0.64(-1.57%) |
Apr 12, 2021 | 41.41 | 41.42 | 40.68 | 41.05 | 140,457 | -0.64(-1.54%) |
Apr 09, 2021 | 41.47 | 41.95 | 41.30 | 41.69 | 104,983 | -0.25(-0.60%) |
Apr 08, 2021 | 42.31 | 42.31 | 41.60 | 41.95 | 55,644 | +0.01(+0.02%) |
Apr 07, 2021 | 42.57 | 42.57 | 41.74 | 41.94 | 147,081 | -1.19(-2.75%) |
Apr 06, 2021 | 42.49 | 43.47 | 42.15 | 43.13 | 95,712 | +0.59(+1.40%) |
Apr 05, 2021 | 42.95 | 43.92 | 42.23 | 42.53 | 65,971 | -0.35(-0.82%) |
Apr 01, 2021 | 43.32 | 44.13 | 42.36 | 42.88 | 201,339 | -0.34(-0.79%) |
Mar 31, 2021 | 42.72 | 43.42 | 42.43 | 43.22 | 114,445 | +0.55(+1.28%) |
Mar 30, 2021 | 41.79 | 43.11 | 41.59 | 42.68 | 620,270 | +0.78(+1.86%) |
Mar 29, 2021 | 42.14 | 42.25 | 41.21 | 41.90 | 321,821 | -0.60(-1.42%) |
Mar 26, 2021 | 43.73 | 43.83 | 41.05 | 42.50 | 195,175 | -0.88(-2.02%) |
Mar 25, 2021 | 41.78 | 43.73 | 41.78 | 43.38 | 181,619 | +1.20(+2.84%) |
Mar 24, 2021 | 42.40 | 43.04 | 42.18 | 42.18 | 163,390 | -0.55(-1.28%) |
Mar 23, 2021 | 44.00 | 44.64 | 42.54 | 42.73 | 260,145 | -1.95(-4.36%) |
Mar 22, 2021 | 45.32 | 45.76 | 44.12 | 44.67 | 119,803 | -1.02(-2.24%) |
Mar 19, 2021 | 44.97 | 45.77 | 44.00 | 45.70 | 152,853 | +0.58(+1.29%) |
Mar 18, 2021 | 45.95 | 46.57 | 45.08 | 45.11 | 204,190 | -0.44(-0.96%) |
Mar 17, 2021 | 45.36 | 46.18 | 44.57 | 45.55 | 196,853 | +1.52(+3.45%) |
Mar 16, 2021 | 44.10 | 45.25 | 43.84 | 44.03 | 153,042 | -0.64(-1.44%) |
Mar 15, 2021 | 45.10 | 45.41 | 44.48 | 44.67 | 109,584 | -0.62(-1.38%) |
Mar 12, 2021 | 44.33 | 45.70 | 43.94 | 45.30 | 122,036 | -0.26(-0.58%) |
Mar 11, 2021 | 45.41 | 45.82 | 44.96 | 45.56 | 153,501 | +0.89(+1.98%) |
Mar 10, 2021 | 44.44 | 45.03 | 44.31 | 44.67 | 192,217 | +0.51(+1.15%) |
Mar 09, 2021 | 41.86 | 44.21 | 41.77 | 44.17 | 199,886 | +2.55(+6.13%) |
Mar 08, 2021 | 43.03 | 43.03 | 41.40 | 41.62 | 267,075 | -1.27(-2.95%) |
Mar 05, 2021 | 43.89 | 43.89 | 40.50 | 42.88 | 553,271 | -0.86(-1.96%) |
Mar 04, 2021 | 44.17 | 44.95 | 42.85 | 43.74 | 349,942 | -0.74(-1.66%) |
Mar 03, 2021 | 44.96 | 45.15 | 43.45 | 44.48 | 308,273 | -0.04(-0.09%) |
Mar 02, 2021 | 45.20 | 45.80 | 44.48 | 44.52 | 226,635 | -0.80(-1.76%) |
Mar 01, 2021 | 44.56 | 45.72 | 44.41 | 45.32 | 251,914 | +1.80(+4.14%) |
Feb 26, 2021 | 45.31 | 45.70 | 43.42 | 43.51 | 310,123 | -2.03(-4.47%) |
Feb 25, 2021 | 47.23 | 47.89 | 45.45 | 45.55 | 174,610 | -1.66(-3.53%) |
Feb 24, 2021 | 45.13 | 47.47 | 45.13 | 47.21 | 247,080 | +1.45(+3.17%) |
Feb 23, 2021 | 46.81 | 46.81 | 44.17 | 45.76 | 349,637 | -1.63(-3.43%) |
Feb 22, 2021 | 47.44 | 47.96 | 46.96 | 47.39 | 183,930 | -0.75(-1.56%) |
Feb 19, 2021 | 47.65 | 48.32 | 47.45 | 48.14 | 132,205 | +0.95(+2.02%) |
Feb 18, 2021 | 46.85 | 47.63 | 46.44 | 47.18 | 333,964 | -0.43(-0.90%) |
Feb 17, 2021 | 48.87 | 48.87 | 47.51 | 47.61 | 157,007 | -1.50(-3.05%) |
Feb 16, 2021 | 48.67 | 49.86 | 48.67 | 49.11 | 167,999 | +0.06(+0.12%) |
Feb 12, 2021 | 49.01 | 49.66 | 48.87 | 49.05 | 109,298 | -0.20(-0.41%) |
Feb 11, 2021 | 48.79 | 49.97 | 48.62 | 49.26 | 120,023 | +0.87(+1.79%) |
Feb 10, 2021 | 50.66 | 51.37 | 48.04 | 48.39 | 271,576 | -1.69(-3.38%) |
Feb 09, 2021 | 48.46 | 50.71 | 48.46 | 50.09 | 216,569 | +1.18(+2.41%) |
Feb 08, 2021 | 48.88 | 49.46 | 48.36 | 48.91 | 268,576 | +0.18(+0.38%) |
Feb 05, 2021 | 48.79 | 49.88 | 48.50 | 48.72 | 260,302 | +0.19(+0.38%) |
Feb 04, 2021 | 48.19 | 49.26 | 47.82 | 48.54 | 148,715 | +0.61(+1.28%) |
Feb 03, 2021 | 48.09 | 48.43 | 47.52 | 47.92 | 197,158 | +0.13(+0.26%) |
Feb 02, 2021 | 48.57 | 48.57 | 46.90 | 47.80 | 351,883 | -0.46(-0.95%) |