Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 43.37 | 43.37 | 42.89 | 43.01 | 2,102,435 | -0.24(-0.56%) |
Apr 29, 2021 | 42.83 | 43.40 | 42.81 | 43.25 | 1,755,994 | +0.41(+0.95%) |
Apr 28, 2021 | 43.41 | 43.63 | 42.74 | 42.85 | 2,188,385 | -0.41(-0.94%) |
Apr 27, 2021 | 43.10 | 43.32 | 42.73 | 43.25 | 2,762,273 | +0.09(+0.21%) |
Apr 26, 2021 | 43.98 | 44.02 | 43.06 | 43.16 | 3,658,209 | -0.77(-1.74%) |
Apr 23, 2021 | 44.37 | 44.57 | 43.72 | 43.93 | 2,152,171 | -0.68(-1.53%) |
Apr 22, 2021 | 45.36 | 45.36 | 44.61 | 44.61 | 1,895,369 | -0.92(-2.02%) |
Apr 21, 2021 | 45.46 | 45.79 | 45.25 | 45.53 | 1,485,082 | +0.37(+0.82%) |
Apr 20, 2021 | 44.75 | 45.51 | 44.66 | 45.16 | 2,426,654 | +0.43(+0.97%) |
Apr 19, 2021 | 44.34 | 44.88 | 44.27 | 44.73 | 1,512,074 | +0.23(+0.53%) |
Apr 16, 2021 | 44.22 | 44.74 | 43.98 | 44.50 | 1,641,827 | +0.47(+1.06%) |
Apr 15, 2021 | 43.67 | 44.28 | 43.67 | 44.03 | 1,874,764 | +0.40(+0.91%) |
Apr 14, 2021 | 44.00 | 44.07 | 43.33 | 43.63 | 1,639,754 | -0.38(-0.86%) |
Apr 13, 2021 | 44.05 | 44.33 | 43.70 | 44.01 | 2,603,451 | +0.03(+0.06%) |
Apr 12, 2021 | 43.41 | 44.05 | 43.33 | 43.98 | 1,923,270 | +0.68(+1.58%) |
Apr 09, 2021 | 43.82 | 44.05 | 42.89 | 43.30 | 1,844,543 | -0.61(-1.39%) |
Apr 08, 2021 | 44.19 | 44.40 | 43.72 | 43.91 | 2,416,137 | -0.42(-0.95%) |
Apr 07, 2021 | 44.81 | 44.98 | 44.08 | 44.34 | 2,638,378 | -0.45(-1.01%) |
Apr 06, 2021 | 44.78 | 45.13 | 44.34 | 44.79 | 2,880,032 | +0.00(+0.00%) |
Apr 05, 2021 | 44.80 | 45.61 | 44.50 | 44.79 | 3,006,977 | +0.11(+0.24%) |
Apr 01, 2021 | 44.85 | 45.10 | 43.84 | 44.68 | 3,349,471 | -0.27(-0.60%) |
Mar 31, 2021 | 45.73 | 45.98 | 44.81 | 44.95 | 2,701,535 | -0.99(-2.16%) |
Mar 30, 2021 | 46.46 | 46.65 | 45.81 | 45.94 | 3,056,625 | -0.52(-1.12%) |
Mar 29, 2021 | 45.55 | 46.70 | 45.54 | 46.46 | 3,264,126 | +0.97(+2.14%) |
Mar 26, 2021 | 44.25 | 45.55 | 43.89 | 45.48 | 3,509,183 | +1.34(+3.04%) |
Mar 25, 2021 | 43.90 | 44.43 | 43.44 | 44.14 | 1,946,811 | +0.54(+1.23%) |
Mar 24, 2021 | 44.65 | 44.65 | 43.51 | 43.61 | 2,836,160 | -1.66(-3.67%) |
Mar 23, 2021 | 45.81 | 45.89 | 45.13 | 45.27 | 1,868,801 | -0.35(-0.76%) |
Mar 22, 2021 | 44.35 | 45.63 | 44.16 | 45.62 | 2,148,274 | +1.10(+2.47%) |
Mar 19, 2021 | 44.38 | 44.77 | 44.16 | 44.52 | 3,851,646 | +0.24(+0.55%) |
Mar 18, 2021 | 43.54 | 44.45 | 43.54 | 44.28 | 2,151,012 | +0.50(+1.14%) |
Mar 17, 2021 | 43.81 | 43.98 | 43.00 | 43.78 | 3,136,115 | +0.05(+0.12%) |
Mar 16, 2021 | 42.64 | 43.87 | 42.60 | 43.72 | 2,431,672 | +1.16(+2.73%) |
Mar 15, 2021 | 43.10 | 43.32 | 42.40 | 42.56 | 1,980,004 | -0.32(-0.75%) |
Mar 12, 2021 | 42.68 | 42.91 | 42.46 | 42.88 | 2,527,090 | +0.46(+1.10%) |
Mar 11, 2021 | 42.65 | 43.02 | 41.89 | 42.42 | 2,485,442 | -0.39(-0.92%) |
Mar 10, 2021 | 40.66 | 43.51 | 40.15 | 42.81 | 7,591,550 | +0.85(+2.02%) |
Mar 09, 2021 | 42.12 | 42.49 | 41.90 | 41.96 | 2,377,631 | -0.29(-0.68%) |
Mar 08, 2021 | 41.84 | 42.86 | 41.51 | 42.25 | 3,531,448 | +0.59(+1.42%) |
Mar 05, 2021 | 41.07 | 41.83 | 40.88 | 41.66 | 2,403,951 | +0.71(+1.72%) |
Mar 04, 2021 | 41.17 | 41.44 | 40.75 | 40.95 | 1,909,244 | -0.01(-0.02%) |
Mar 03, 2021 | 40.68 | 41.08 | 40.36 | 40.96 | 2,247,036 | +0.17(+0.42%) |
Mar 02, 2021 | 40.72 | 41.02 | 40.32 | 40.79 | 2,218,626 | +0.09(+0.22%) |
Mar 01, 2021 | 40.67 | 41.30 | 40.50 | 40.70 | 1,831,245 | +0.04(+0.09%) |
Feb 26, 2021 | 40.90 | 41.25 | 40.53 | 40.66 | 2,721,138 | -0.15(-0.37%) |
Feb 25, 2021 | 41.22 | 41.96 | 40.72 | 40.82 | 2,176,968 | -0.53(-1.28%) |
Feb 24, 2021 | 41.39 | 41.60 | 41.09 | 41.34 | 1,476,811 | -0.08(-0.19%) |
Feb 23, 2021 | 41.34 | 41.92 | 41.16 | 41.42 | 1,954,844 | +0.18(+0.43%) |
Feb 22, 2021 | 41.47 | 41.69 | 40.67 | 41.25 | 2,620,080 | -0.17(-0.41%) |
Feb 19, 2021 | 42.12 | 42.16 | 41.36 | 41.42 | 1,984,764 | -0.73(-1.74%) |
Feb 18, 2021 | 41.47 | 42.69 | 41.25 | 42.15 | 2,228,699 | +0.68(+1.64%) |
Feb 17, 2021 | 41.30 | 41.61 | 41.05 | 41.47 | 2,184,439 | +0.24(+0.59%) |
Feb 16, 2021 | 41.76 | 41.92 | 41.17 | 41.23 | 2,216,724 | -0.57(-1.37%) |
Feb 12, 2021 | 42.00 | 42.02 | 41.43 | 41.80 | 1,895,625 | -0.20(-0.47%) |
Feb 11, 2021 | 42.52 | 42.52 | 41.85 | 42.00 | 1,453,779 | -0.52(-1.22%) |
Feb 10, 2021 | 42.28 | 42.84 | 42.11 | 42.52 | 1,908,435 | +0.49(+1.17%) |
Feb 09, 2021 | 42.30 | 42.32 | 41.60 | 42.02 | 1,655,334 | -0.11(-0.25%) |
Feb 08, 2021 | 42.55 | 42.66 | 41.70 | 42.13 | 2,188,786 | -0.34(-0.80%) |
Feb 05, 2021 | 42.01 | 42.68 | 41.76 | 42.47 | 1,442,885 | +0.51(+1.21%) |
Feb 04, 2021 | 42.09 | 42.38 | 41.72 | 41.96 | 2,288,909 | -0.17(-0.40%) |
Feb 03, 2021 | 42.16 | 42.27 | 41.36 | 42.13 | 1,752,558 | -0.13(-0.30%) |
Feb 02, 2021 | 42.98 | 42.98 | 42.10 | 42.26 | 2,728,449 | -0.69(-1.60%) |