Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.16 | 46.20 | 45.75 | 45.85 | 299,434 | -0.83(-1.77%) |
Apr 29, 2021 | 46.81 | 46.84 | 46.43 | 46.68 | 293,268 | -0.02(-0.04%) |
Apr 28, 2021 | 46.40 | 46.75 | 46.40 | 46.69 | 130,931 | +0.29(+0.63%) |
Apr 27, 2021 | 46.28 | 46.40 | 46.25 | 46.40 | 197,327 | -0.20(-0.43%) |
Apr 26, 2021 | 46.49 | 46.60 | 46.42 | 46.60 | 265,570 | +0.26(+0.55%) |
Apr 23, 2021 | 46.10 | 46.41 | 46.06 | 46.35 | 209,309 | +0.58(+1.27%) |
Apr 22, 2021 | 46.07 | 46.08 | 45.66 | 45.77 | 314,004 | -0.20(-0.44%) |
Apr 21, 2021 | 45.46 | 45.99 | 45.46 | 45.97 | 181,275 | +0.50(+1.10%) |
Apr 20, 2021 | 45.90 | 45.90 | 45.37 | 45.47 | 299,814 | -0.63(-1.38%) |
Apr 19, 2021 | 46.25 | 46.25 | 45.97 | 46.10 | 278,057 | -0.15(-0.32%) |
Apr 16, 2021 | 46.14 | 46.25 | 46.05 | 46.25 | 175,370 | +0.06(+0.13%) |
Apr 15, 2021 | 46.08 | 46.19 | 46.06 | 46.19 | 251,623 | +0.62(+1.35%) |
Apr 14, 2021 | 45.51 | 45.76 | 45.44 | 45.57 | 454,412 | +0.32(+0.70%) |
Apr 13, 2021 | 45.09 | 45.26 | 45.04 | 45.26 | 178,614 | +0.32(+0.71%) |
Apr 12, 2021 | 44.97 | 44.97 | 44.84 | 44.94 | 155,901 | -0.35(-0.78%) |
Apr 09, 2021 | 45.09 | 45.29 | 45.06 | 45.29 | 201,249 | +0.04(+0.10%) |
Apr 08, 2021 | 45.24 | 45.29 | 45.13 | 45.25 | 105,626 | +0.58(+1.30%) |
Apr 07, 2021 | 44.68 | 44.77 | 44.56 | 44.67 | 398,435 | -0.15(-0.33%) |
Apr 06, 2021 | 44.78 | 44.97 | 44.75 | 44.82 | 275,670 | -0.41(-0.90%) |
Apr 05, 2021 | 44.90 | 45.22 | 44.81 | 45.22 | 322,348 | +0.51(+1.14%) |
Apr 01, 2021 | 44.45 | 44.75 | 44.41 | 44.71 | 416,347 | +0.46(+1.04%) |
Mar 31, 2021 | 44.23 | 44.35 | 44.16 | 44.25 | 279,950 | -0.15(-0.34%) |
Mar 30, 2021 | 44.21 | 44.40 | 44.14 | 44.40 | 203,296 | -0.06(-0.14%) |
Mar 29, 2021 | 44.43 | 44.57 | 44.25 | 44.46 | 238,881 | -0.19(-0.41%) |
Mar 26, 2021 | 44.16 | 44.66 | 44.15 | 44.65 | 233,713 | +0.70(+1.60%) |
Mar 25, 2021 | 43.71 | 44.00 | 43.57 | 43.94 | 475,650 | +0.39(+0.89%) |
Mar 24, 2021 | 43.78 | 43.94 | 43.53 | 43.56 | 447,298 | -0.22(-0.50%) |
Mar 23, 2021 | 44.08 | 44.24 | 43.69 | 43.78 | 193,851 | -0.65(-1.47%) |
Mar 22, 2021 | 44.44 | 44.49 | 44.35 | 44.43 | 285,402 | +0.18(+0.40%) |
Mar 19, 2021 | 44.20 | 44.31 | 43.98 | 44.25 | 348,015 | -0.11(-0.26%) |
Mar 18, 2021 | 44.51 | 44.78 | 44.35 | 44.37 | 314,413 | -0.54(-1.20%) |
Mar 17, 2021 | 44.49 | 44.96 | 44.45 | 44.90 | 263,477 | +0.19(+0.41%) |
Mar 16, 2021 | 44.71 | 44.78 | 44.61 | 44.72 | 250,190 | -0.11(-0.24%) |
Mar 15, 2021 | 44.58 | 44.83 | 44.41 | 44.83 | 267,342 | +0.25(+0.55%) |
Mar 12, 2021 | 44.25 | 44.58 | 44.14 | 44.58 | 261,295 | -0.21(-0.47%) |
Mar 11, 2021 | 44.60 | 44.83 | 44.55 | 44.79 | 423,255 | +0.31(+0.69%) |
Mar 10, 2021 | 44.43 | 44.52 | 44.26 | 44.48 | 399,999 | -0.06(-0.14%) |
Mar 09, 2021 | 44.60 | 44.72 | 44.44 | 44.54 | 413,874 | +0.42(+0.96%) |
Mar 08, 2021 | 44.20 | 44.42 | 44.05 | 44.12 | 473,695 | -0.44(-0.99%) |
Mar 05, 2021 | 44.44 | 44.57 | 43.83 | 44.56 | 458,345 | +0.29(+0.66%) |
Mar 04, 2021 | 44.76 | 44.93 | 44.02 | 44.27 | 614,141 | -0.16(-0.36%) |
Mar 03, 2021 | 44.64 | 44.80 | 44.43 | 44.43 | 520,911 | -0.10(-0.22%) |
Mar 02, 2021 | 44.50 | 44.65 | 44.30 | 44.53 | 306,464 | -0.30(-0.67%) |
Mar 01, 2021 | 44.45 | 44.93 | 44.44 | 44.83 | 319,877 | +1.20(+2.75%) |
Feb 26, 2021 | 44.26 | 44.29 | 43.62 | 43.63 | 613,852 | -1.00(-2.23%) |
Feb 25, 2021 | 45.45 | 45.56 | 44.55 | 44.62 | 533,405 | -0.93(-2.05%) |
Feb 24, 2021 | 45.02 | 45.57 | 44.93 | 45.56 | 398,752 | +0.04(+0.10%) |
Feb 23, 2021 | 45.39 | 45.69 | 45.09 | 45.51 | 335,382 | +0.74(+1.65%) |
Feb 22, 2021 | 44.75 | 45.03 | 44.71 | 44.77 | 261,367 | -0.02(-0.04%) |
Feb 19, 2021 | 44.77 | 44.93 | 44.72 | 44.79 | 119,524 | +0.02(+0.04%) |
Feb 18, 2021 | 44.67 | 44.77 | 44.43 | 44.77 | 197,574 | -0.12(-0.27%) |
Feb 17, 2021 | 44.64 | 44.90 | 44.58 | 44.90 | 233,741 | +0.02(+0.04%) |
Feb 16, 2021 | 44.97 | 44.99 | 44.78 | 44.88 | 213,813 | +0.32(+0.71%) |
Feb 12, 2021 | 44.29 | 44.57 | 44.27 | 44.56 | 125,199 | +0.04(+0.10%) |
Feb 11, 2021 | 44.53 | 44.58 | 44.36 | 44.52 | 281,494 | +0.44(+1.00%) |
Feb 10, 2021 | 44.34 | 44.42 | 43.96 | 44.08 | 176,941 | -0.08(-0.18%) |
Feb 09, 2021 | 43.98 | 44.17 | 43.94 | 44.16 | 148,566 | +0.06(+0.14%) |
Feb 08, 2021 | 44.00 | 44.12 | 43.92 | 44.09 | 283,172 | +0.24(+0.54%) |
Feb 05, 2021 | 43.73 | 43.86 | 43.65 | 43.86 | 179,229 | +0.43(+0.99%) |
Feb 04, 2021 | 43.18 | 43.42 | 43.12 | 43.42 | 251,568 | -0.04(-0.10%) |
Feb 03, 2021 | 43.33 | 43.47 | 43.20 | 43.47 | 659,498 | +0.07(+0.16%) |
Feb 02, 2021 | 43.12 | 43.40 | 43.06 | 43.40 | 575,537 | +0.61(+1.42%) |