Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.78 | 42.78 | 41.41 | 41.90 | 534,213 | -1.15(-2.68%) |
Apr 29, 2021 | 43.68 | 44.03 | 42.70 | 43.05 | 306,439 | -0.27(-0.62%) |
Apr 28, 2021 | 43.44 | 43.84 | 43.13 | 43.32 | 439,823 | -0.09(-0.20%) |
Apr 27, 2021 | 43.98 | 44.15 | 43.18 | 43.41 | 252,820 | -0.67(-1.52%) |
Apr 26, 2021 | 44.84 | 44.93 | 43.99 | 44.08 | 369,803 | -0.65(-1.46%) |
Apr 23, 2021 | 44.96 | 45.49 | 44.71 | 44.73 | 579,017 | -0.23(-0.51%) |
Apr 22, 2021 | 43.57 | 45.23 | 43.30 | 44.96 | 867,813 | +1.53(+3.52%) |
Apr 21, 2021 | 42.77 | 43.98 | 42.30 | 43.43 | 424,147 | +0.69(+1.61%) |
Apr 20, 2021 | 43.34 | 43.49 | 42.65 | 42.75 | 482,315 | -0.54(-1.24%) |
Apr 19, 2021 | 43.67 | 43.73 | 42.62 | 43.28 | 704,352 | -0.36(-0.84%) |
Apr 16, 2021 | 44.16 | 44.16 | 43.31 | 43.65 | 189,011 | -0.26(-0.59%) |
Apr 15, 2021 | 43.91 | 44.23 | 43.68 | 43.91 | 270,031 | +0.23(+0.53%) |
Apr 14, 2021 | 43.41 | 44.42 | 43.38 | 43.68 | 622,330 | +0.28(+0.64%) |
Apr 13, 2021 | 43.24 | 43.75 | 43.04 | 43.40 | 330,702 | +0.17(+0.40%) |
Apr 12, 2021 | 43.21 | 43.38 | 42.88 | 43.23 | 228,053 | +0.24(+0.56%) |
Apr 09, 2021 | 43.00 | 43.18 | 42.24 | 42.99 | 2,147,376 | -0.14(-0.33%) |
Apr 08, 2021 | 42.42 | 43.42 | 41.09 | 43.13 | 1,318,908 | -1.21(-2.73%) |
Apr 07, 2021 | 44.94 | 44.94 | 44.06 | 44.34 | 158,109 | -0.58(-1.28%) |
Apr 06, 2021 | 45.04 | 45.11 | 44.21 | 44.92 | 272,393 | +0.19(+0.43%) |
Apr 05, 2021 | 43.25 | 45.84 | 43.06 | 44.72 | 741,984 | +1.50(+3.46%) |
Apr 01, 2021 | 42.68 | 43.27 | 41.86 | 43.23 | 204,953 | +0.94(+2.22%) |
Mar 31, 2021 | 41.72 | 42.89 | 41.72 | 42.29 | 313,450 | +0.34(+0.80%) |
Mar 30, 2021 | 41.21 | 42.20 | 40.94 | 41.95 | 301,443 | +0.39(+0.94%) |
Mar 29, 2021 | 42.47 | 42.90 | 41.39 | 41.56 | 304,716 | -0.93(-2.18%) |
Mar 26, 2021 | 41.75 | 42.54 | 41.49 | 42.49 | 461,275 | +2.37(+5.91%) |
Mar 25, 2021 | 40.19 | 40.35 | 39.41 | 40.12 | 330,683 | -0.02(-0.05%) |
Mar 24, 2021 | 41.59 | 42.02 | 40.13 | 40.14 | 253,689 | -1.05(-2.54%) |
Mar 23, 2021 | 42.41 | 42.74 | 41.07 | 41.18 | 251,120 | -1.31(-3.07%) |
Mar 22, 2021 | 42.20 | 42.91 | 42.12 | 42.49 | 176,597 | +0.39(+0.93%) |
Mar 19, 2021 | 41.04 | 42.39 | 41.04 | 42.09 | 920,155 | +0.76(+1.83%) |
Mar 18, 2021 | 42.56 | 42.78 | 41.26 | 41.34 | 348,170 | -1.68(-3.90%) |
Mar 17, 2021 | 42.72 | 43.33 | 42.05 | 43.02 | 244,191 | +0.20(+0.47%) |
Mar 16, 2021 | 43.29 | 43.47 | 42.75 | 42.81 | 210,064 | -0.76(-1.74%) |
Mar 15, 2021 | 43.42 | 43.76 | 43.19 | 43.57 | 241,381 | -0.05(-0.11%) |
Mar 12, 2021 | 43.72 | 43.77 | 43.13 | 43.62 | 178,904 | -0.09(-0.20%) |
Mar 11, 2021 | 43.13 | 43.91 | 42.95 | 43.71 | 231,336 | +0.66(+1.54%) |
Mar 10, 2021 | 42.15 | 43.13 | 41.74 | 43.04 | 194,685 | +0.60(+1.40%) |
Mar 09, 2021 | 42.63 | 43.37 | 42.31 | 42.45 | 237,779 | +0.49(+1.17%) |
Mar 08, 2021 | 41.85 | 42.29 | 41.24 | 41.96 | 246,255 | +0.10(+0.23%) |
Mar 05, 2021 | 41.31 | 41.98 | 40.44 | 41.86 | 288,935 | +1.25(+3.07%) |
Mar 04, 2021 | 40.60 | 41.35 | 39.99 | 40.62 | 431,025 | +0.12(+0.31%) |
Mar 03, 2021 | 41.24 | 41.40 | 40.43 | 40.49 | 262,697 | -0.65(-1.59%) |
Mar 02, 2021 | 41.89 | 41.90 | 41.13 | 41.14 | 199,096 | -0.71(-1.70%) |
Mar 01, 2021 | 41.23 | 42.04 | 40.52 | 41.85 | 295,444 | +1.03(+2.52%) |
Feb 26, 2021 | 42.35 | 42.39 | 40.74 | 40.83 | 427,620 | -1.21(-2.89%) |
Feb 25, 2021 | 43.47 | 43.76 | 41.95 | 42.04 | 343,863 | -1.36(-3.13%) |
Feb 24, 2021 | 42.40 | 43.47 | 42.10 | 43.40 | 391,564 | +0.75(+1.75%) |
Feb 23, 2021 | 42.05 | 42.74 | 41.04 | 42.65 | 439,222 | +0.32(+0.74%) |
Feb 22, 2021 | 42.72 | 43.09 | 42.20 | 42.34 | 460,019 | -0.66(-1.53%) |
Feb 19, 2021 | 42.94 | 43.80 | 42.55 | 43.00 | 468,244 | +0.06(+0.13%) |
Feb 18, 2021 | 42.00 | 43.19 | 41.52 | 42.94 | 377,198 | +0.74(+1.74%) |
Feb 17, 2021 | 41.84 | 42.33 | 40.79 | 42.20 | 293,850 | +0.33(+0.78%) |
Feb 16, 2021 | 41.45 | 41.96 | 41.45 | 41.88 | 294,134 | +0.39(+0.94%) |
Feb 12, 2021 | 41.31 | 41.86 | 41.07 | 41.49 | 290,403 | +0.16(+0.39%) |
Feb 11, 2021 | 41.30 | 41.95 | 41.00 | 41.32 | 452,364 | +0.13(+0.32%) |
Feb 10, 2021 | 41.20 | 41.53 | 40.75 | 41.19 | 295,623 | -0.01(-0.02%) |
Feb 09, 2021 | 41.02 | 41.48 | 40.58 | 41.20 | 285,470 | +0.30(+0.72%) |
Feb 08, 2021 | 40.93 | 41.00 | 40.22 | 40.90 | 235,064 | +0.41(+1.02%) |
Feb 05, 2021 | 40.70 | 40.96 | 40.20 | 40.49 | 193,218 | +0.09(+0.21%) |
Feb 04, 2021 | 39.84 | 40.46 | 39.66 | 40.41 | 210,693 | +0.76(+1.90%) |
Feb 03, 2021 | 38.75 | 39.74 | 38.26 | 39.65 | 313,353 | +0.90(+2.32%) |
Feb 02, 2021 | 39.01 | 39.11 | 38.47 | 38.75 | 264,345 | +0.14(+0.37%) |