Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 48.51 | 49.41 | 48.30 | 48.63 | 254,977 | -0.47(-0.96%) |
Apr 29, 2021 | 50.36 | 50.36 | 48.46 | 49.10 | 413,913 | -0.43(-0.88%) |
Apr 28, 2021 | 46.32 | 50.36 | 46.30 | 49.53 | 565,790 | +3.64(+7.94%) |
Apr 27, 2021 | 44.75 | 46.06 | 44.26 | 45.89 | 282,304 | +0.99(+2.20%) |
Apr 26, 2021 | 45.41 | 45.89 | 44.24 | 44.91 | 168,159 | -0.36(-0.79%) |
Apr 23, 2021 | 44.65 | 45.70 | 44.02 | 45.26 | 169,883 | +0.74(+1.66%) |
Apr 22, 2021 | 44.65 | 45.56 | 43.97 | 44.52 | 148,292 | -0.20(-0.44%) |
Apr 21, 2021 | 43.08 | 44.82 | 43.08 | 44.72 | 126,571 | +1.34(+3.10%) |
Apr 20, 2021 | 44.87 | 45.66 | 43.15 | 43.38 | 134,040 | -1.57(-3.49%) |
Apr 19, 2021 | 44.50 | 45.71 | 44.50 | 44.94 | 97,372 | -0.83(-1.81%) |
Apr 16, 2021 | 45.11 | 46.10 | 44.93 | 45.77 | 91,070 | +1.14(+2.54%) |
Apr 15, 2021 | 44.54 | 44.92 | 43.47 | 44.64 | 121,686 | +0.01(+0.02%) |
Apr 14, 2021 | 44.71 | 45.88 | 44.04 | 44.63 | 231,935 | +0.14(+0.31%) |
Apr 13, 2021 | 46.36 | 46.36 | 44.39 | 44.49 | 247,407 | -1.82(-3.92%) |
Apr 12, 2021 | 46.49 | 46.69 | 46.16 | 46.31 | 140,649 | -0.08(-0.17%) |
Apr 09, 2021 | 46.55 | 46.55 | 45.84 | 46.39 | 73,444 | +0.43(+0.95%) |
Apr 08, 2021 | 46.05 | 46.28 | 45.21 | 45.95 | 232,915 | -0.11(-0.24%) |
Apr 07, 2021 | 46.37 | 46.77 | 45.75 | 46.06 | 106,656 | -0.19(-0.41%) |
Apr 06, 2021 | 46.60 | 47.23 | 46.21 | 46.25 | 157,979 | -0.27(-0.57%) |
Apr 05, 2021 | 46.39 | 46.64 | 45.85 | 46.51 | 178,470 | +0.76(+1.66%) |
Apr 01, 2021 | 44.49 | 45.96 | 44.49 | 45.75 | 119,232 | +1.03(+2.30%) |
Mar 31, 2021 | 44.78 | 45.46 | 44.45 | 44.73 | 215,520 | -0.25(-0.55%) |
Mar 30, 2021 | 44.45 | 45.38 | 44.26 | 44.97 | 119,865 | +1.04(+2.36%) |
Mar 29, 2021 | 44.93 | 45.89 | 43.64 | 43.94 | 155,531 | -1.59(-3.49%) |
Mar 26, 2021 | 45.15 | 45.99 | 44.34 | 45.53 | 217,698 | +1.22(+2.76%) |
Mar 25, 2021 | 43.30 | 44.67 | 42.47 | 44.30 | 140,072 | +0.83(+1.91%) |
Mar 24, 2021 | 44.86 | 46.37 | 43.28 | 43.47 | 127,977 | -0.90(-2.02%) |
Mar 23, 2021 | 45.97 | 46.14 | 43.95 | 44.37 | 235,502 | -2.10(-4.52%) |
Mar 22, 2021 | 48.02 | 48.14 | 45.74 | 46.47 | 309,664 | -1.79(-3.70%) |
Mar 19, 2021 | 46.49 | 48.26 | 45.56 | 48.26 | 1,111,589 | +1.77(+3.80%) |
Mar 18, 2021 | 46.07 | 47.38 | 46.04 | 46.49 | 295,578 | +0.66(+1.44%) |
Mar 17, 2021 | 45.07 | 45.98 | 44.98 | 45.83 | 210,140 | +1.08(+2.40%) |
Mar 16, 2021 | 45.88 | 46.00 | 44.23 | 44.76 | 222,872 | -1.15(-2.49%) |
Mar 15, 2021 | 46.41 | 46.41 | 45.08 | 45.90 | 212,473 | -0.68(-1.46%) |
Mar 12, 2021 | 45.59 | 47.05 | 45.42 | 46.58 | 292,155 | +1.19(+2.63%) |
Mar 11, 2021 | 45.94 | 46.47 | 44.92 | 45.39 | 265,617 | -0.70(-1.52%) |
Mar 10, 2021 | 45.69 | 46.72 | 45.45 | 46.09 | 218,670 | +0.39(+0.86%) |
Mar 09, 2021 | 46.09 | 46.53 | 44.79 | 45.69 | 149,089 | -0.22(-0.47%) |
Mar 08, 2021 | 45.36 | 46.36 | 45.14 | 45.91 | 199,202 | +1.34(+3.01%) |
Mar 05, 2021 | 44.78 | 45.26 | 43.46 | 44.57 | 260,829 | +0.35(+0.80%) |
Mar 04, 2021 | 44.25 | 45.59 | 43.12 | 44.22 | 225,528 | -0.05(-0.11%) |
Mar 03, 2021 | 43.80 | 45.83 | 43.80 | 44.27 | 194,699 | +0.78(+1.79%) |
Mar 02, 2021 | 44.51 | 44.94 | 43.44 | 43.49 | 125,411 | -1.05(-2.35%) |
Mar 01, 2021 | 44.60 | 45.01 | 44.17 | 44.53 | 226,807 | +0.86(+1.96%) |
Feb 26, 2021 | 43.53 | 44.09 | 42.32 | 43.67 | 183,351 | +0.20(+0.45%) |
Feb 25, 2021 | 44.15 | 45.35 | 42.85 | 43.48 | 208,904 | -0.77(-1.74%) |
Feb 24, 2021 | 44.31 | 45.18 | 44.03 | 44.25 | 214,751 | +0.16(+0.36%) |
Feb 23, 2021 | 43.29 | 44.44 | 43.16 | 44.09 | 186,645 | +0.66(+1.52%) |
Feb 22, 2021 | 42.92 | 43.75 | 42.61 | 43.43 | 166,880 | +0.53(+1.24%) |
Feb 19, 2021 | 42.44 | 42.97 | 42.18 | 42.89 | 97,151 | +0.65(+1.54%) |
Feb 18, 2021 | 42.79 | 43.58 | 42.18 | 42.24 | 188,110 | -0.92(-2.12%) |
Feb 17, 2021 | 42.47 | 43.76 | 41.93 | 43.16 | 217,777 | +0.71(+1.67%) |
Feb 16, 2021 | 42.50 | 43.13 | 42.37 | 42.45 | 207,875 | +0.32(+0.75%) |
Feb 12, 2021 | 41.68 | 42.44 | 41.42 | 42.14 | 136,702 | +0.42(+1.02%) |
Feb 11, 2021 | 42.50 | 43.19 | 41.59 | 41.71 | 635,468 | -0.76(-1.79%) |
Feb 10, 2021 | 42.94 | 43.48 | 42.23 | 42.47 | 169,833 | -0.57(-1.33%) |
Feb 09, 2021 | 43.45 | 43.55 | 42.36 | 43.04 | 164,825 | -0.25(-0.57%) |
Feb 08, 2021 | 41.91 | 43.42 | 41.67 | 43.29 | 185,570 | +1.72(+4.13%) |
Feb 05, 2021 | 42.06 | 42.58 | 41.09 | 41.57 | 132,037 | -0.52(-1.24%) |
Feb 04, 2021 | 40.32 | 42.15 | 40.32 | 42.10 | 321,369 | +1.86(+4.63%) |
Feb 03, 2021 | 40.21 | 40.99 | 39.81 | 40.23 | 199,283 | -0.02(-0.05%) |
Feb 02, 2021 | 39.57 | 40.36 | 39.08 | 40.25 | 228,371 | +1.25(+3.21%) |