Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 43.99 | 44.16 | 42.92 | 43.13 | 103,223 | -0.67(-1.54%) |
Apr 29, 2021 | 43.74 | 44.29 | 43.39 | 43.81 | 72,811 | +0.20(+0.46%) |
Apr 28, 2021 | 43.35 | 43.64 | 42.97 | 43.60 | 53,571 | +0.26(+0.61%) |
Apr 27, 2021 | 42.50 | 43.34 | 42.21 | 43.34 | 95,168 | +0.92(+2.17%) |
Apr 26, 2021 | 42.62 | 42.62 | 42.06 | 42.42 | 28,874 | +0.10(+0.23%) |
Apr 23, 2021 | 42.33 | 42.76 | 42.22 | 42.33 | 63,487 | +0.39(+0.92%) |
Apr 22, 2021 | 41.87 | 42.33 | 41.63 | 41.94 | 82,123 | +0.30(+0.72%) |
Apr 21, 2021 | 41.16 | 41.95 | 41.16 | 41.64 | 78,332 | +0.26(+0.63%) |
Apr 20, 2021 | 41.69 | 41.98 | 41.27 | 41.38 | 32,256 | -0.16(-0.38%) |
Apr 19, 2021 | 41.63 | 41.79 | 41.31 | 41.54 | 38,254 | -0.11(-0.25%) |
Apr 16, 2021 | 41.83 | 41.91 | 41.52 | 41.64 | 30,944 | -0.31(-0.73%) |
Apr 15, 2021 | 42.04 | 42.04 | 41.47 | 41.95 | 49,101 | -0.05(-0.13%) |
Apr 14, 2021 | 41.91 | 42.40 | 41.82 | 42.00 | 28,319 | +0.18(+0.44%) |
Apr 13, 2021 | 41.49 | 41.83 | 41.12 | 41.82 | 25,801 | +0.53(+1.27%) |
Apr 12, 2021 | 41.74 | 41.80 | 41.20 | 41.29 | 44,428 | -0.65(-1.55%) |
Apr 09, 2021 | 42.11 | 42.36 | 41.70 | 41.94 | 42,248 | -0.01(-0.02%) |
Apr 08, 2021 | 42.00 | 42.12 | 41.64 | 41.95 | 33,923 | +0.23(+0.55%) |
Apr 07, 2021 | 41.98 | 42.02 | 41.50 | 41.72 | 40,026 | +0.01(+0.02%) |
Apr 06, 2021 | 41.27 | 42.03 | 41.27 | 41.71 | 22,186 | +0.54(+1.32%) |
Apr 05, 2021 | 42.47 | 42.47 | 41.15 | 41.17 | 96,954 | -1.13(-2.67%) |
Apr 01, 2021 | 42.24 | 42.60 | 42.13 | 42.30 | 88,151 | -0.03(-0.06%) |
Mar 31, 2021 | 41.67 | 42.57 | 41.53 | 42.33 | 75,813 | +0.66(+1.58%) |
Mar 30, 2021 | 41.27 | 41.69 | 41.10 | 41.67 | 88,369 | +0.17(+0.40%) |
Mar 29, 2021 | 41.98 | 42.37 | 41.45 | 41.50 | 39,932 | -0.81(-1.92%) |
Mar 26, 2021 | 42.62 | 42.95 | 42.12 | 42.32 | 38,823 | -0.26(-0.62%) |
Mar 25, 2021 | 42.04 | 42.80 | 41.65 | 42.58 | 267,907 | +0.36(+0.85%) |
Mar 24, 2021 | 42.37 | 42.95 | 42.12 | 42.22 | 72,900 | -0.20(-0.47%) |
Mar 23, 2021 | 43.13 | 43.18 | 42.23 | 42.42 | 31,343 | -0.81(-1.88%) |
Mar 22, 2021 | 42.92 | 43.41 | 42.25 | 43.24 | 115,656 | +0.19(+0.45%) |
Mar 19, 2021 | 43.13 | 43.48 | 42.86 | 43.04 | 178,129 | -0.24(-0.55%) |
Mar 18, 2021 | 42.71 | 43.28 | 42.59 | 43.28 | 74,175 | +0.29(+0.67%) |
Mar 17, 2021 | 42.97 | 43.21 | 42.77 | 42.99 | 44,131 | -0.10(-0.22%) |
Mar 16, 2021 | 43.18 | 43.38 | 42.53 | 43.09 | 141,096 | -0.10(-0.22%) |
Mar 15, 2021 | 43.14 | 43.29 | 42.83 | 43.18 | 66,052 | -0.08(-0.18%) |
Mar 12, 2021 | 42.91 | 43.48 | 42.83 | 43.26 | 67,026 | +0.30(+0.69%) |
Mar 11, 2021 | 43.47 | 43.70 | 42.82 | 42.97 | 90,300 | -0.49(-1.13%) |
Mar 10, 2021 | 43.67 | 43.83 | 43.02 | 43.46 | 134,540 | -0.12(-0.28%) |
Mar 09, 2021 | 43.28 | 44.01 | 42.91 | 43.58 | 123,297 | +0.66(+1.53%) |
Mar 08, 2021 | 42.37 | 43.32 | 42.05 | 42.92 | 168,949 | +0.60(+1.41%) |
Mar 05, 2021 | 41.30 | 42.42 | 41.16 | 42.33 | 137,365 | +0.90(+2.18%) |
Mar 04, 2021 | 41.54 | 41.70 | 38.88 | 41.42 | 383,032 | -0.16(-0.38%) |
Mar 03, 2021 | 44.24 | 44.28 | 41.55 | 41.58 | 254,124 | -2.42(-5.49%) |
Mar 02, 2021 | 46.10 | 46.13 | 43.89 | 44.00 | 152,340 | -1.89(-4.12%) |
Mar 01, 2021 | 46.06 | 46.63 | 45.61 | 45.89 | 571,513 | -0.55(-1.19%) |
Feb 26, 2021 | 46.03 | 46.49 | 44.87 | 46.44 | 313,895 | +0.79(+1.73%) |
Feb 25, 2021 | 45.69 | 47.24 | 44.72 | 45.65 | 250,969 | -0.52(-1.12%) |
Feb 24, 2021 | 46.20 | 46.69 | 45.63 | 46.17 | 231,870 | -0.07(-0.15%) |
Feb 23, 2021 | 46.58 | 47.03 | 45.96 | 46.24 | 205,564 | -0.18(-0.38%) |
Feb 22, 2021 | 46.35 | 46.57 | 45.83 | 46.42 | 86,248 | +0.19(+0.42%) |
Feb 19, 2021 | 45.64 | 46.28 | 45.24 | 46.22 | 66,798 | +0.98(+2.17%) |
Feb 18, 2021 | 45.46 | 45.72 | 45.10 | 45.24 | 54,977 | -0.32(-0.69%) |
Feb 17, 2021 | 44.98 | 45.60 | 44.66 | 45.56 | 74,372 | +0.60(+1.34%) |
Feb 16, 2021 | 45.58 | 45.84 | 44.91 | 44.95 | 108,629 | -0.67(-1.46%) |
Feb 12, 2021 | 45.27 | 45.79 | 44.84 | 45.62 | 150,610 | +0.58(+1.28%) |
Feb 11, 2021 | 45.76 | 45.95 | 44.41 | 45.04 | 182,315 | -0.82(-1.79%) |
Feb 10, 2021 | 46.32 | 46.49 | 45.16 | 45.86 | 117,146 | -0.22(-0.49%) |
Feb 09, 2021 | 45.88 | 46.56 | 45.47 | 46.09 | 122,463 | +0.39(+0.85%) |
Feb 08, 2021 | 45.24 | 45.74 | 45.24 | 45.70 | 149,651 | +0.74(+1.65%) |
Feb 05, 2021 | 45.07 | 45.30 | 44.73 | 44.96 | 81,004 | +0.08(+0.17%) |
Feb 04, 2021 | 44.79 | 45.23 | 44.32 | 44.88 | 89,243 | +0.26(+0.58%) |
Feb 03, 2021 | 44.86 | 45.02 | 44.17 | 44.62 | 76,774 | +0.03(+0.06%) |
Feb 02, 2021 | 44.46 | 45.17 | 44.08 | 44.60 | 149,308 | +0.52(+1.17%) |