Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.09 | 49.12 | 47.00 | 48.86 | 199,600 | +1.38(+2.91%) |
Apr 29, 2021 | 44.97 | 47.84 | 44.97 | 47.48 | 157,753 | +2.82(+6.31%) |
Apr 28, 2021 | 43.94 | 45.14 | 43.39 | 44.66 | 139,114 | +0.89(+2.03%) |
Apr 27, 2021 | 43.80 | 44.66 | 43.20 | 43.77 | 165,492 | +0.11(+0.25%) |
Apr 26, 2021 | 45.51 | 45.68 | 43.49 | 43.66 | 191,684 | -1.81(-3.98%) |
Apr 23, 2021 | 45.71 | 46.00 | 44.94 | 45.47 | 153,000 | -0.05(-0.11%) |
Apr 22, 2021 | 44.34 | 46.03 | 44.34 | 45.52 | 277,309 | +1.45(+3.29%) |
Apr 21, 2021 | 44.72 | 44.72 | 43.17 | 44.07 | 257,493 | +0.07(+0.16%) |
Apr 20, 2021 | 45.66 | 46.34 | 43.15 | 44.00 | 283,664 | -2.77(-5.92%) |
Apr 19, 2021 | 46.03 | 46.82 | 45.20 | 46.77 | 154,390 | +0.57(+1.23%) |
Apr 16, 2021 | 46.50 | 46.87 | 45.30 | 46.20 | 90,300 | +0.20(+0.43%) |
Apr 15, 2021 | 47.11 | 47.11 | 45.12 | 46.00 | 168,821 | -0.60(-1.29%) |
Apr 14, 2021 | 46.54 | 46.79 | 45.95 | 46.60 | 165,089 | +0.09(+0.19%) |
Apr 13, 2021 | 44.83 | 46.66 | 44.42 | 46.51 | 190,433 | +0.51(+1.11%) |
Apr 12, 2021 | 45.80 | 46.21 | 44.70 | 46.00 | 125,488 | +0.44(+0.97%) |
Apr 09, 2021 | 46.05 | 46.05 | 44.29 | 45.56 | 236,600 | -1.93(-4.06%) |
Apr 08, 2021 | 47.25 | 47.65 | 46.27 | 47.49 | 150,920 | +0.35(+0.74%) |
Apr 07, 2021 | 46.17 | 47.65 | 45.99 | 47.14 | 212,648 | +0.77(+1.66%) |
Apr 06, 2021 | 45.37 | 46.54 | 45.33 | 46.37 | 114,488 | +1.10(+2.43%) |
Apr 05, 2021 | 45.59 | 45.84 | 44.17 | 45.27 | 217,988 | -0.21(-0.46%) |
Apr 01, 2021 | 44.27 | 45.50 | 43.19 | 45.48 | 186,300 | +1.16(+2.62%) |
Mar 31, 2021 | 43.06 | 45.68 | 43.06 | 44.32 | 272,132 | +1.23(+2.85%) |
Mar 30, 2021 | 41.63 | 43.70 | 40.34 | 43.09 | 143,850 | +1.76(+4.26%) |
Mar 29, 2021 | 42.64 | 43.47 | 40.55 | 41.33 | 154,847 | -1.31(-3.07%) |
Mar 26, 2021 | 41.25 | 42.73 | 40.82 | 42.64 | 102,400 | +1.80(+4.41%) |
Mar 25, 2021 | 37.91 | 41.08 | 37.76 | 40.84 | 132,221 | +1.94(+4.99%) |
Mar 24, 2021 | 40.16 | 41.93 | 38.73 | 38.90 | 153,315 | -0.75(-1.89%) |
Mar 23, 2021 | 41.08 | 41.38 | 39.51 | 39.65 | 112,135 | -1.94(-4.66%) |
Mar 22, 2021 | 43.50 | 44.30 | 41.39 | 41.59 | 136,509 | -2.31(-5.26%) |
Mar 19, 2021 | 42.10 | 44.26 | 40.91 | 43.90 | 325,300 | +1.58(+3.73%) |
Mar 18, 2021 | 43.07 | 44.26 | 41.93 | 42.32 | 179,701 | -0.88(-2.04%) |
Mar 17, 2021 | 42.76 | 44.58 | 42.10 | 43.20 | 145,012 | +0.44(+1.03%) |
Mar 16, 2021 | 44.33 | 44.33 | 41.45 | 42.76 | 110,086 | -1.57(-3.54%) |
Mar 15, 2021 | 43.76 | 45.43 | 43.13 | 44.33 | 116,569 | +0.70(+1.60%) |
Mar 12, 2021 | 42.84 | 43.73 | 42.31 | 43.63 | 135,100 | +0.40(+0.91%) |
Mar 11, 2021 | 42.68 | 44.66 | 42.38 | 43.23 | 209,272 | +0.96(+2.28%) |
Mar 10, 2021 | 41.85 | 42.63 | 40.98 | 42.27 | 216,483 | +0.73(+1.76%) |
Mar 09, 2021 | 43.63 | 44.27 | 41.01 | 41.54 | 204,626 | -1.68(-3.89%) |
Mar 08, 2021 | 42.63 | 44.42 | 42.01 | 43.22 | 219,471 | +1.32(+3.15%) |
Mar 05, 2021 | 43.68 | 43.68 | 38.17 | 41.90 | 386,600 | +2.08(+5.22%) |
Mar 04, 2021 | 41.67 | 42.07 | 38.64 | 39.82 | 261,549 | -2.04(-4.87%) |
Mar 03, 2021 | 42.38 | 43.98 | 41.70 | 41.86 | 258,140 | -0.06(-0.14%) |
Mar 02, 2021 | 42.00 | 43.00 | 41.35 | 41.92 | 175,308 | -0.57(-1.34%) |
Mar 01, 2021 | 41.74 | 43.08 | 40.75 | 42.49 | 139,987 | +1.49(+3.63%) |
Feb 26, 2021 | 39.42 | 42.10 | 39.01 | 41.00 | 193,500 | +1.88(+4.81%) |
Feb 25, 2021 | 42.99 | 42.99 | 38.65 | 39.12 | 252,711 | -4.83(-10.99%) |
Feb 24, 2021 | 42.57 | 46.14 | 42.25 | 43.95 | 195,281 | +1.66(+3.93%) |
Feb 23, 2021 | 41.20 | 42.99 | 40.65 | 42.29 | 145,246 | +0.46(+1.10%) |
Feb 22, 2021 | 41.83 | 42.73 | 41.12 | 41.83 | 160,104 | +0.04(+0.10%) |
Feb 19, 2021 | 41.93 | 42.93 | 41.50 | 41.79 | 222,100 | +0.13(+0.31%) |
Feb 18, 2021 | 39.25 | 41.83 | 38.75 | 41.66 | 146,566 | +2.34(+5.95%) |
Feb 17, 2021 | 43.10 | 43.16 | 38.91 | 39.32 | 165,386 | -3.97(-9.17%) |
Feb 16, 2021 | 40.52 | 43.44 | 40.52 | 43.29 | 247,864 | +1.82(+4.39%) |
Feb 12, 2021 | 40.96 | 41.63 | 40.62 | 41.47 | 116,000 | +0.07(+0.17%) |
Feb 11, 2021 | 41.02 | 41.53 | 40.04 | 41.40 | 102,432 | +0.33(+0.80%) |
Feb 10, 2021 | 38.87 | 41.87 | 38.01 | 41.07 | 153,373 | +0.58(+1.43%) |
Feb 09, 2021 | 42.15 | 42.15 | 39.75 | 40.49 | 223,901 | -1.94(-4.57%) |
Feb 08, 2021 | 40.77 | 43.35 | 40.77 | 42.43 | 288,164 | +1.89(+4.66%) |
Feb 05, 2021 | 39.39 | 40.55 | 38.54 | 40.54 | 119,900 | +1.60(+4.11%) |
Feb 04, 2021 | 38.76 | 39.07 | 37.43 | 38.94 | 71,426 | +1.26(+3.34%) |
Feb 03, 2021 | 35.97 | 37.89 | 35.85 | 37.68 | 95,532 | +1.53(+4.23%) |
Feb 02, 2021 | 36.10 | 37.21 | 35.50 | 36.15 | 96,637 | +0.61(+1.72%) |