Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.59 | 44.82 | 44.21 | 44.30 | 101,926 | -0.72(-1.60%) |
Apr 29, 2021 | 45.52 | 45.52 | 44.61 | 45.02 | 86,918 | -0.33(-0.73%) |
Apr 28, 2021 | 45.42 | 45.58 | 45.26 | 45.35 | 112,635 | -0.04(-0.08%) |
Apr 27, 2021 | 45.57 | 45.59 | 45.33 | 45.39 | 91,357 | -0.17(-0.37%) |
Apr 26, 2021 | 45.35 | 45.59 | 45.31 | 45.56 | 91,286 | +0.27(+0.59%) |
Apr 23, 2021 | 44.57 | 45.38 | 44.57 | 45.29 | 72,518 | +0.71(+1.60%) |
Apr 22, 2021 | 45.10 | 45.15 | 44.45 | 44.58 | 92,289 | -0.41(-0.91%) |
Apr 21, 2021 | 44.12 | 44.99 | 43.94 | 44.99 | 100,425 | +0.58(+1.30%) |
Apr 20, 2021 | 45.00 | 45.00 | 44.12 | 44.41 | 99,544 | -0.80(-1.76%) |
Apr 19, 2021 | 45.52 | 45.55 | 44.98 | 45.21 | 120,885 | -0.50(-1.10%) |
Apr 16, 2021 | 45.72 | 45.75 | 45.54 | 45.71 | 114,575 | +0.17(+0.38%) |
Apr 15, 2021 | 45.45 | 45.54 | 45.20 | 45.54 | 93,562 | +0.53(+1.18%) |
Apr 14, 2021 | 45.35 | 45.43 | 44.94 | 45.01 | 76,673 | -0.24(-0.52%) |
Apr 13, 2021 | 45.07 | 45.28 | 44.93 | 45.24 | 89,126 | +0.44(+0.97%) |
Apr 12, 2021 | 45.22 | 45.22 | 44.75 | 44.81 | 100,157 | -0.26(-0.57%) |
Apr 09, 2021 | 44.80 | 45.07 | 44.68 | 45.06 | 173,918 | +0.10(+0.23%) |
Apr 08, 2021 | 44.99 | 45.04 | 44.66 | 44.96 | 122,555 | +0.10(+0.23%) |
Apr 07, 2021 | 45.06 | 45.06 | 44.73 | 44.86 | 72,684 | -0.19(-0.42%) |
Apr 06, 2021 | 45.35 | 45.35 | 44.93 | 45.05 | 109,477 | -0.34(-0.75%) |
Apr 05, 2021 | 45.07 | 45.44 | 44.88 | 45.39 | 177,123 | +0.99(+2.22%) |
Apr 01, 2021 | 44.26 | 44.40 | 44.12 | 44.40 | 134,286 | +0.65(+1.47%) |
Mar 31, 2021 | 43.56 | 43.88 | 43.51 | 43.76 | 89,662 | +0.49(+1.13%) |
Mar 30, 2021 | 42.76 | 43.42 | 42.74 | 43.27 | 56,135 | +0.35(+0.81%) |
Mar 29, 2021 | 43.04 | 43.16 | 42.67 | 42.92 | 115,707 | -0.25(-0.57%) |
Mar 26, 2021 | 42.60 | 43.25 | 42.46 | 43.17 | 45,007 | +0.55(+1.29%) |
Mar 25, 2021 | 41.92 | 42.68 | 41.72 | 42.62 | 91,686 | +0.37(+0.88%) |
Mar 24, 2021 | 43.36 | 43.36 | 42.23 | 42.25 | 82,131 | -0.70(-1.63%) |
Mar 23, 2021 | 44.04 | 44.04 | 42.81 | 42.95 | 102,930 | -1.25(-2.83%) |
Mar 22, 2021 | 44.18 | 44.48 | 43.83 | 44.20 | 107,384 | +0.35(+0.80%) |
Mar 19, 2021 | 43.74 | 44.01 | 43.27 | 43.85 | 82,426 | +0.19(+0.43%) |
Mar 18, 2021 | 44.41 | 44.58 | 43.59 | 43.66 | 87,565 | -1.01(-2.25%) |
Mar 17, 2021 | 43.64 | 44.74 | 43.61 | 44.67 | 73,117 | +0.59(+1.33%) |
Mar 16, 2021 | 44.30 | 44.49 | 43.85 | 44.08 | 94,557 | +0.00(+0.00%) |
Mar 15, 2021 | 43.91 | 44.12 | 43.63 | 44.08 | 97,322 | +0.34(+0.78%) |
Mar 12, 2021 | 43.27 | 43.76 | 43.20 | 43.74 | 97,078 | -0.17(-0.39%) |
Mar 11, 2021 | 43.81 | 43.95 | 43.49 | 43.91 | 136,756 | +0.98(+2.28%) |
Mar 10, 2021 | 43.20 | 43.41 | 42.72 | 42.93 | 115,042 | +0.09(+0.20%) |
Mar 09, 2021 | 42.38 | 43.02 | 42.12 | 42.84 | 99,327 | +1.22(+2.94%) |
Mar 08, 2021 | 42.15 | 42.55 | 41.53 | 41.62 | 141,325 | -0.59(-1.39%) |
Mar 05, 2021 | 42.25 | 42.31 | 40.63 | 42.21 | 253,499 | +0.70(+1.69%) |
Mar 04, 2021 | 42.52 | 42.89 | 41.03 | 41.51 | 228,109 | -1.20(-2.80%) |
Mar 03, 2021 | 43.34 | 43.54 | 42.70 | 42.70 | 135,573 | -0.62(-1.42%) |
Mar 02, 2021 | 43.76 | 43.76 | 43.29 | 43.32 | 105,386 | -0.42(-0.95%) |
Mar 01, 2021 | 43.30 | 43.75 | 43.09 | 43.74 | 129,659 | +1.13(+2.65%) |
Feb 26, 2021 | 42.74 | 42.94 | 42.00 | 42.61 | 130,807 | +0.03(+0.07%) |
Feb 25, 2021 | 44.02 | 44.15 | 42.31 | 42.58 | 237,906 | -1.58(-3.59%) |
Feb 24, 2021 | 43.20 | 44.23 | 42.93 | 44.16 | 144,037 | +0.97(+2.24%) |
Feb 23, 2021 | 42.96 | 43.28 | 41.55 | 43.20 | 324,250 | -0.58(-1.32%) |
Feb 22, 2021 | 44.14 | 44.41 | 43.74 | 43.77 | 211,909 | -0.96(-2.14%) |
Feb 19, 2021 | 44.58 | 44.91 | 44.56 | 44.73 | 127,118 | +0.58(+1.31%) |
Feb 18, 2021 | 44.25 | 44.34 | 43.83 | 44.15 | 176,279 | -0.59(-1.31%) |
Feb 17, 2021 | 44.88 | 44.88 | 44.31 | 44.74 | 186,845 | -0.47(-1.05%) |
Feb 16, 2021 | 45.70 | 45.78 | 45.15 | 45.22 | 277,839 | -0.06(-0.13%) |
Feb 12, 2021 | 45.01 | 45.28 | 44.83 | 45.27 | 172,864 | +0.10(+0.23%) |
Feb 11, 2021 | 45.10 | 45.19 | 44.73 | 45.17 | 264,753 | +0.38(+0.85%) |
Feb 10, 2021 | 45.19 | 45.19 | 44.40 | 44.79 | 220,569 | -0.14(-0.32%) |
Feb 09, 2021 | 44.86 | 45.02 | 44.68 | 44.93 | 186,471 | +0.08(+0.17%) |
Feb 08, 2021 | 44.68 | 44.86 | 44.51 | 44.86 | 247,687 | +0.54(+1.22%) |
Feb 05, 2021 | 44.44 | 44.44 | 44.08 | 44.31 | 143,140 | +0.20(+0.45%) |
Feb 04, 2021 | 44.35 | 44.39 | 43.79 | 44.12 | 174,870 | -0.05(-0.11%) |
Feb 03, 2021 | 44.37 | 44.37 | 44.07 | 44.16 | 175,786 | +0.27(+0.61%) |
Feb 02, 2021 | 43.90 | 43.94 | 43.56 | 43.90 | 186,049 | +0.71(+1.65%) |