Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.48 | 44.48 | 44.18 | 44.18 | 2,800 | -0.20(-0.46%) |
Apr 29, 2021 | 44.48 | 44.49 | 44.29 | 44.39 | 4,193 | +0.30(+0.67%) |
Apr 28, 2021 | 44.23 | 44.23 | 44.09 | 44.09 | 1,762 | -0.01(-0.02%) |
Apr 27, 2021 | 44.12 | 44.21 | 44.05 | 44.10 | 4,197 | +0.27(+0.60%) |
Apr 26, 2021 | 43.87 | 43.90 | 43.71 | 43.84 | 2,968 | -0.10(-0.22%) |
Apr 23, 2021 | 43.57 | 43.93 | 43.57 | 43.93 | 400 | +0.40(+0.91%) |
Apr 22, 2021 | 43.93 | 43.93 | 43.54 | 43.54 | 1,952 | -0.25(-0.57%) |
Apr 21, 2021 | 43.63 | 43.79 | 43.44 | 43.79 | 4,166 | +0.40(+0.92%) |
Apr 20, 2021 | 43.84 | 43.84 | 43.24 | 43.39 | 1,973 | -0.45(-1.02%) |
Apr 19, 2021 | 43.92 | 43.93 | 43.84 | 43.84 | 1,851 | -0.32(-0.73%) |
Apr 16, 2021 | 43.98 | 44.20 | 43.98 | 44.16 | 1,500 | +0.25(+0.56%) |
Apr 15, 2021 | 43.59 | 43.92 | 43.59 | 43.91 | 5,215 | +0.42(+0.98%) |
Apr 14, 2021 | 43.84 | 43.84 | 43.48 | 43.49 | 1,849 | -0.26(-0.58%) |
Apr 13, 2021 | 43.62 | 43.78 | 43.62 | 43.75 | 826 | -0.03(-0.08%) |
Apr 12, 2021 | 43.66 | 43.78 | 43.59 | 43.78 | 3,838 | +0.11(+0.26%) |
Apr 09, 2021 | 43.27 | 43.67 | 43.27 | 43.67 | 1,600 | +0.47(+1.10%) |
Apr 08, 2021 | 43.11 | 43.23 | 43.06 | 43.19 | 1,181 | +0.22(+0.52%) |
Apr 07, 2021 | 42.97 | 42.97 | 42.95 | 42.97 | 703 | +0.07(+0.16%) |
Apr 06, 2021 | 42.99 | 43.02 | 42.90 | 42.90 | 2,992 | +0.16(+0.36%) |
Apr 05, 2021 | 42.57 | 42.74 | 42.57 | 42.74 | 3,967 | +0.73(+1.75%) |
Apr 01, 2021 | 41.87 | 42.06 | 41.87 | 42.01 | 2,400 | +0.28(+0.68%) |
Mar 31, 2021 | 41.53 | 41.98 | 41.53 | 41.73 | 5,323 | +0.19(+0.47%) |
Mar 30, 2021 | 41.58 | 41.66 | 41.42 | 41.53 | 4,901 | +0.05(+0.12%) |
Mar 29, 2021 | 41.61 | 41.61 | 41.36 | 41.48 | 1,123 | -0.12(-0.28%) |
Mar 26, 2021 | 41.25 | 41.61 | 41.15 | 41.60 | 2,000 | +0.60(+1.47%) |
Mar 25, 2021 | 40.75 | 41.00 | 40.68 | 41.00 | 1,071 | +0.30(+0.75%) |
Mar 24, 2021 | 41.33 | 41.34 | 40.69 | 40.69 | 3,005 | -0.41(-0.99%) |
Mar 23, 2021 | 41.54 | 41.54 | 41.07 | 41.10 | 18,778 | -0.32(-0.78%) |
Mar 22, 2021 | 40.88 | 41.57 | 40.88 | 41.42 | 5,041 | +0.18(+0.45%) |
Mar 19, 2021 | 40.80 | 41.24 | 40.80 | 41.24 | 1,800 | +0.38(+0.93%) |
Mar 18, 2021 | 41.36 | 41.38 | 40.82 | 40.86 | 1,812 | -0.64(-1.55%) |
Mar 17, 2021 | 41.35 | 41.73 | 41.20 | 41.50 | 2,623 | +0.10(+0.24%) |
Mar 16, 2021 | 41.61 | 41.61 | 41.28 | 41.40 | 4,793 | -0.18(-0.43%) |
Mar 15, 2021 | 41.28 | 41.58 | 41.19 | 41.58 | 3,728 | +0.49(+1.20%) |
Mar 12, 2021 | 40.61 | 41.09 | 40.61 | 41.09 | 19,000 | +0.20(+0.49%) |
Mar 11, 2021 | 40.81 | 41.01 | 40.75 | 40.89 | 2,766 | +0.49(+1.23%) |
Mar 10, 2021 | 40.45 | 40.45 | 40.24 | 40.39 | 3,449 | +0.28(+0.70%) |
Mar 09, 2021 | 39.96 | 40.34 | 39.96 | 40.11 | 2,267 | +0.59(+1.49%) |
Mar 08, 2021 | 39.30 | 39.85 | 39.30 | 39.52 | 3,740 | +0.22(+0.56%) |
Mar 05, 2021 | 39.19 | 39.30 | 38.20 | 39.30 | 1,700 | +0.59(+1.52%) |
Mar 04, 2021 | 39.10 | 39.43 | 38.44 | 38.71 | 5,686 | -0.77(-1.94%) |
Mar 03, 2021 | 39.89 | 39.92 | 39.48 | 39.48 | 3,407 | -0.66(-1.64%) |
Mar 02, 2021 | 40.60 | 40.62 | 40.14 | 40.14 | 1,367 | -0.40(-0.99%) |
Mar 01, 2021 | 40.07 | 40.58 | 40.07 | 40.54 | 1,302 | +0.63(+1.57%) |
Feb 26, 2021 | 39.67 | 40.13 | 39.66 | 39.91 | 7,100 | +0.18(+0.46%) |
Feb 25, 2021 | 40.75 | 40.75 | 39.63 | 39.73 | 5,471 | -1.00(-2.45%) |
Feb 24, 2021 | 40.63 | 40.75 | 40.63 | 40.73 | 6,062 | -0.06(-0.16%) |
Feb 23, 2021 | 40.50 | 40.79 | 40.00 | 40.79 | 74,451 | -0.18(-0.43%) |
Feb 22, 2021 | 41.08 | 41.15 | 40.97 | 40.97 | 1,972 | -0.42(-1.02%) |
Feb 19, 2021 | 41.63 | 41.66 | 41.39 | 41.39 | 1,700 | -0.17(-0.40%) |
Feb 18, 2021 | 41.13 | 41.56 | 41.13 | 41.56 | 936 | -0.09(-0.22%) |
Feb 17, 2021 | 41.46 | 41.68 | 41.46 | 41.65 | 3,192 | +0.13(+0.31%) |
Feb 16, 2021 | 41.52 | 41.69 | 41.52 | 41.52 | 1,757 | +0.01(+0.01%) |
Feb 12, 2021 | 41.46 | 41.52 | 41.39 | 41.52 | 1,100 | +0.06(+0.14%) |
Feb 11, 2021 | 41.85 | 41.85 | 41.42 | 41.46 | 1,782 | -0.08(-0.19%) |
Feb 10, 2021 | 41.65 | 41.65 | 41.45 | 41.54 | 1,997 | -0.06(-0.15%) |
Feb 09, 2021 | 41.70 | 41.70 | 41.60 | 41.60 | 648 | -0.11(-0.27%) |
Feb 08, 2021 | 41.53 | 41.71 | 41.51 | 41.71 | 4,803 | +0.23(+0.56%) |
Feb 05, 2021 | 41.17 | 41.48 | 41.17 | 41.48 | 6,400 | +0.40(+0.96%) |
Feb 04, 2021 | 40.98 | 41.08 | 40.95 | 41.08 | 830 | +0.54(+1.34%) |
Feb 03, 2021 | 40.72 | 40.76 | 40.54 | 40.54 | 2,368 | -0.05(-0.13%) |
Feb 02, 2021 | 40.55 | 40.75 | 40.55 | 40.59 | 1,589 | +0.61(+1.52%) |