Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.57 | 46.57 | 46.40 | 46.52 | 2,324,845 | -0.23(-0.50%) |
Apr 29, 2021 | 46.61 | 46.79 | 46.43 | 46.76 | 2,048,464 | +0.39(+0.84%) |
Apr 28, 2021 | 46.49 | 46.49 | 46.32 | 46.37 | 1,964,957 | -0.14(-0.30%) |
Apr 27, 2021 | 46.52 | 46.57 | 46.37 | 46.50 | 1,943,917 | +0.03(+0.06%) |
Apr 26, 2021 | 46.68 | 46.68 | 46.44 | 46.48 | 1,483,337 | -0.13(-0.28%) |
Apr 23, 2021 | 46.32 | 46.77 | 46.20 | 46.61 | 1,260,422 | +0.33(+0.71%) |
Apr 22, 2021 | 46.70 | 46.74 | 46.18 | 46.28 | 2,514,177 | -0.43(-0.92%) |
Apr 21, 2021 | 46.37 | 46.76 | 46.34 | 46.71 | 1,845,130 | +0.34(+0.72%) |
Apr 20, 2021 | 46.45 | 46.50 | 46.20 | 46.37 | 2,005,033 | -0.19(-0.40%) |
Apr 19, 2021 | 46.67 | 46.70 | 46.48 | 46.56 | 2,480,791 | -0.16(-0.34%) |
Apr 16, 2021 | 46.61 | 46.79 | 46.59 | 46.72 | 1,396,344 | +0.31(+0.66%) |
Apr 15, 2021 | 46.24 | 46.46 | 46.18 | 46.41 | 2,316,809 | +0.34(+0.73%) |
Apr 14, 2021 | 46.06 | 46.21 | 45.97 | 46.08 | 2,516,839 | +0.00(+0.00%) |
Apr 13, 2021 | 46.03 | 46.14 | 45.86 | 46.08 | 2,585,424 | -0.07(-0.14%) |
Apr 12, 2021 | 46.09 | 46.17 | 46.03 | 46.14 | 1,468,891 | +0.04(+0.08%) |
Apr 09, 2021 | 45.91 | 46.10 | 45.81 | 46.10 | 1,666,151 | +0.30(+0.65%) |
Apr 08, 2021 | 45.82 | 45.85 | 45.65 | 45.81 | 1,826,156 | +0.07(+0.16%) |
Apr 07, 2021 | 45.75 | 45.84 | 45.61 | 45.73 | 1,969,541 | +0.00(+0.00%) |
Apr 06, 2021 | 45.76 | 45.85 | 45.67 | 45.73 | 2,412,036 | -0.07(-0.16%) |
Apr 05, 2021 | 45.57 | 45.94 | 45.54 | 45.81 | 2,341,168 | +0.53(+1.17%) |
Apr 01, 2021 | 45.10 | 45.28 | 44.93 | 45.27 | 3,167,415 | +0.28(+0.62%) |
Mar 31, 2021 | 45.10 | 45.19 | 44.99 | 44.99 | 2,206,764 | -0.07(-0.17%) |
Mar 30, 2021 | 45.20 | 45.23 | 44.93 | 45.07 | 3,261,621 | -0.18(-0.39%) |
Mar 29, 2021 | 45.07 | 45.37 | 44.94 | 45.25 | 3,391,839 | -0.02(-0.04%) |
Mar 26, 2021 | 44.58 | 45.30 | 44.55 | 45.27 | 2,476,216 | +0.86(+1.93%) |
Mar 25, 2021 | 43.99 | 44.50 | 43.76 | 44.41 | 2,968,828 | +0.44(+1.00%) |
Mar 24, 2021 | 44.09 | 44.43 | 43.96 | 43.97 | 2,199,972 | +0.01(+0.02%) |
Mar 23, 2021 | 44.22 | 44.34 | 43.85 | 43.96 | 2,618,528 | -0.32(-0.73%) |
Mar 22, 2021 | 44.04 | 44.35 | 43.99 | 44.28 | 1,785,923 | +0.21(+0.48%) |
Mar 19, 2021 | 44.21 | 44.26 | 43.79 | 44.07 | 2,562,903 | -0.17(-0.38%) |
Mar 18, 2021 | 44.36 | 44.72 | 44.17 | 44.24 | 2,306,538 | -0.16(-0.36%) |
Mar 17, 2021 | 44.37 | 44.44 | 44.13 | 44.39 | 1,810,321 | +0.09(+0.21%) |
Mar 16, 2021 | 44.32 | 44.38 | 44.22 | 44.30 | 2,141,328 | -0.04(-0.08%) |
Mar 15, 2021 | 44.14 | 44.36 | 43.86 | 44.34 | 2,658,494 | +0.25(+0.57%) |
Mar 12, 2021 | 43.87 | 44.10 | 43.82 | 44.09 | 2,262,470 | +0.32(+0.74%) |
Mar 11, 2021 | 43.83 | 44.03 | 43.65 | 43.76 | 2,166,821 | +0.09(+0.21%) |
Mar 10, 2021 | 43.36 | 43.82 | 43.36 | 43.67 | 2,650,083 | +0.45(+1.05%) |
Mar 09, 2021 | 43.27 | 43.61 | 43.16 | 43.22 | 2,085,070 | +0.20(+0.47%) |
Mar 08, 2021 | 42.99 | 43.60 | 42.85 | 43.01 | 3,679,394 | +0.19(+0.45%) |
Mar 05, 2021 | 42.37 | 42.97 | 41.91 | 42.82 | 3,385,453 | +0.88(+2.10%) |
Mar 04, 2021 | 42.44 | 42.67 | 41.50 | 41.94 | 5,559,881 | -0.55(-1.29%) |
Mar 03, 2021 | 42.67 | 42.86 | 42.47 | 42.48 | 2,406,335 | -0.21(-0.50%) |
Mar 02, 2021 | 42.95 | 42.98 | 42.67 | 42.70 | 2,163,472 | -0.21(-0.50%) |
Mar 01, 2021 | 42.53 | 43.13 | 42.51 | 42.91 | 3,280,397 | +0.92(+2.19%) |
Feb 26, 2021 | 42.62 | 42.62 | 41.97 | 41.99 | 4,044,896 | -0.45(-1.07%) |
Feb 25, 2021 | 43.21 | 43.22 | 42.29 | 42.45 | 2,820,603 | -0.72(-1.67%) |
Feb 24, 2021 | 42.73 | 43.25 | 42.61 | 43.17 | 1,832,577 | +0.42(+0.98%) |
Feb 23, 2021 | 42.65 | 42.88 | 42.35 | 42.75 | 2,532,568 | +0.09(+0.22%) |
Feb 22, 2021 | 42.61 | 42.79 | 42.53 | 42.66 | 2,722,821 | -0.14(-0.33%) |
Feb 19, 2021 | 42.90 | 42.98 | 42.76 | 42.80 | 1,657,397 | +0.00(+0.00%) |
Feb 18, 2021 | 42.69 | 42.87 | 42.55 | 42.80 | 1,784,962 | -0.08(-0.19%) |
Feb 17, 2021 | 42.73 | 42.92 | 42.57 | 42.88 | 1,562,961 | +0.07(+0.17%) |
Feb 16, 2021 | 43.00 | 43.00 | 42.77 | 42.81 | 1,742,693 | -0.01(-0.02%) |
Feb 12, 2021 | 42.59 | 42.85 | 42.59 | 42.82 | 1,392,779 | +0.15(+0.35%) |
Feb 11, 2021 | 42.76 | 42.79 | 42.40 | 42.67 | 1,495,679 | +0.02(+0.04%) |
Feb 10, 2021 | 42.84 | 42.84 | 42.43 | 42.65 | 2,153,857 | -0.02(-0.04%) |
Feb 09, 2021 | 42.62 | 42.73 | 42.50 | 42.67 | 1,886,247 | +0.01(+0.02%) |
Feb 08, 2021 | 42.56 | 42.66 | 42.45 | 42.66 | 1,486,438 | +0.28(+0.66%) |
Feb 05, 2021 | 42.58 | 42.58 | 42.34 | 42.38 | 1,848,337 | +0.09(+0.22%) |
Feb 04, 2021 | 41.87 | 42.29 | 41.83 | 42.29 | 1,837,490 | +0.48(+1.15%) |
Feb 03, 2021 | 41.83 | 41.91 | 41.63 | 41.81 | 1,572,955 | -0.04(-0.09%) |
Feb 02, 2021 | 41.71 | 42.07 | 41.63 | 41.84 | 1,475,546 | +0.53(+1.28%) |