Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.60 | 46.30 | 45.14 | 45.66 | 150,055 | -0.44(-0.95%) |
Apr 29, 2021 | 46.13 | 46.69 | 45.63 | 46.10 | 106,029 | +0.22(+0.48%) |
Apr 28, 2021 | 46.04 | 46.11 | 45.62 | 45.88 | 88,501 | +0.08(+0.18%) |
Apr 27, 2021 | 45.98 | 46.31 | 45.00 | 45.80 | 124,910 | +0.02(+0.04%) |
Apr 26, 2021 | 46.22 | 46.78 | 45.63 | 45.78 | 128,053 | -0.28(-0.61%) |
Apr 23, 2021 | 44.92 | 46.42 | 44.32 | 46.06 | 139,706 | +1.74(+3.94%) |
Apr 22, 2021 | 44.89 | 45.13 | 44.26 | 44.32 | 82,102 | -0.60(-1.33%) |
Apr 21, 2021 | 43.75 | 45.08 | 43.75 | 44.92 | 133,860 | +1.04(+2.38%) |
Apr 20, 2021 | 45.23 | 45.50 | 43.71 | 43.87 | 81,221 | -1.55(-3.42%) |
Apr 19, 2021 | 45.51 | 46.01 | 44.99 | 45.43 | 84,167 | -0.30(-0.66%) |
Apr 16, 2021 | 45.81 | 46.22 | 44.85 | 45.73 | 132,550 | +0.43(+0.94%) |
Apr 15, 2021 | 45.54 | 46.25 | 44.53 | 45.30 | 67,760 | -0.29(-0.64%) |
Apr 14, 2021 | 44.64 | 46.20 | 44.64 | 45.59 | 100,674 | +0.74(+1.64%) |
Apr 13, 2021 | 45.80 | 45.80 | 44.69 | 44.85 | 112,467 | -1.24(-2.70%) |
Apr 12, 2021 | 45.66 | 46.17 | 44.50 | 46.10 | 87,431 | +0.44(+0.95%) |
Apr 09, 2021 | 45.26 | 45.72 | 45.00 | 45.66 | 126,825 | +0.55(+1.21%) |
Apr 08, 2021 | 44.74 | 45.37 | 44.19 | 45.12 | 204,420 | -0.04(-0.08%) |
Apr 07, 2021 | 45.91 | 46.25 | 44.94 | 45.15 | 159,350 | -0.80(-1.74%) |
Apr 06, 2021 | 45.69 | 46.22 | 45.58 | 45.95 | 274,499 | +0.20(+0.44%) |
Apr 05, 2021 | 46.20 | 46.66 | 44.59 | 45.75 | 120,897 | +0.04(+0.08%) |
Apr 01, 2021 | 45.55 | 45.99 | 44.07 | 45.72 | 205,871 | +0.06(+0.14%) |
Mar 31, 2021 | 45.69 | 46.57 | 45.39 | 45.65 | 222,586 | -0.42(-0.91%) |
Mar 30, 2021 | 45.60 | 46.38 | 45.51 | 46.07 | 241,886 | +0.88(+1.95%) |
Mar 29, 2021 | 46.30 | 46.32 | 44.89 | 45.19 | 152,121 | -1.15(-2.49%) |
Mar 26, 2021 | 45.77 | 46.43 | 45.39 | 46.34 | 114,825 | +1.09(+2.41%) |
Mar 25, 2021 | 44.58 | 45.53 | 43.88 | 45.25 | 143,773 | +0.79(+1.78%) |
Mar 24, 2021 | 45.16 | 46.62 | 44.42 | 44.46 | 300,567 | +0.12(+0.27%) |
Mar 23, 2021 | 45.10 | 46.04 | 44.05 | 44.34 | 389,488 | -1.44(-3.15%) |
Mar 22, 2021 | 46.67 | 46.67 | 45.42 | 45.79 | 236,753 | -1.34(-2.85%) |
Mar 19, 2021 | 46.89 | 47.70 | 45.69 | 47.13 | 961,872 | +0.03(+0.06%) |
Mar 18, 2021 | 47.43 | 49.08 | 46.96 | 47.11 | 356,741 | +0.03(+0.06%) |
Mar 17, 2021 | 47.68 | 48.41 | 46.89 | 47.08 | 441,369 | -0.39(-0.82%) |
Mar 16, 2021 | 47.02 | 47.55 | 46.24 | 47.47 | 250,929 | +0.18(+0.38%) |
Mar 15, 2021 | 48.43 | 48.50 | 46.70 | 47.29 | 195,326 | -0.78(-1.62%) |
Mar 12, 2021 | 47.56 | 48.81 | 47.47 | 48.07 | 208,293 | +0.80(+1.69%) |
Mar 11, 2021 | 47.08 | 47.69 | 46.75 | 47.27 | 219,750 | +0.15(+0.33%) |
Mar 10, 2021 | 46.60 | 47.39 | 45.47 | 47.12 | 378,329 | +0.96(+2.09%) |
Mar 09, 2021 | 46.90 | 46.96 | 45.54 | 46.15 | 291,113 | -0.79(-1.68%) |
Mar 08, 2021 | 46.23 | 47.23 | 45.91 | 46.94 | 428,991 | +0.87(+1.89%) |
Mar 05, 2021 | 44.90 | 46.27 | 44.57 | 46.07 | 495,523 | +1.67(+3.76%) |
Mar 04, 2021 | 45.05 | 45.62 | 43.90 | 44.40 | 279,236 | -0.63(-1.39%) |
Mar 03, 2021 | 44.44 | 46.22 | 42.73 | 45.03 | 496,282 | +0.78(+1.76%) |
Mar 02, 2021 | 44.28 | 44.48 | 43.55 | 44.25 | 225,572 | -0.06(-0.13%) |
Mar 01, 2021 | 43.55 | 44.46 | 43.12 | 44.31 | 361,615 | +1.85(+4.36%) |
Feb 26, 2021 | 42.46 | 43.19 | 41.94 | 42.46 | 256,183 | -0.50(-1.16%) |
Feb 25, 2021 | 43.59 | 43.77 | 42.40 | 42.95 | 247,908 | -0.45(-1.03%) |
Feb 24, 2021 | 42.34 | 43.51 | 42.29 | 43.40 | 256,060 | +1.22(+2.89%) |
Feb 23, 2021 | 42.46 | 42.86 | 41.73 | 42.18 | 208,065 | -0.01(-0.02%) |
Feb 22, 2021 | 41.44 | 42.24 | 41.31 | 42.19 | 287,606 | +0.44(+1.04%) |
Feb 19, 2021 | 41.09 | 41.85 | 41.09 | 41.76 | 272,807 | +0.80(+1.95%) |
Feb 18, 2021 | 41.42 | 41.73 | 40.95 | 40.96 | 108,199 | -0.44(-1.05%) |
Feb 17, 2021 | 41.24 | 41.82 | 41.16 | 41.39 | 139,993 | -0.12(-0.28%) |
Feb 16, 2021 | 41.45 | 42.00 | 41.42 | 41.51 | 127,151 | +0.32(+0.77%) |
Feb 12, 2021 | 41.07 | 41.78 | 40.78 | 41.19 | 156,440 | -0.12(-0.29%) |
Feb 11, 2021 | 41.69 | 41.69 | 40.66 | 41.31 | 152,486 | -0.09(-0.22%) |
Feb 10, 2021 | 41.64 | 42.03 | 41.25 | 41.40 | 231,551 | -0.39(-0.93%) |
Feb 09, 2021 | 40.89 | 41.85 | 40.61 | 41.79 | 309,825 | +0.66(+1.60%) |
Feb 08, 2021 | 40.68 | 41.13 | 40.34 | 41.13 | 178,499 | +0.80(+1.99%) |
Feb 05, 2021 | 40.68 | 40.68 | 40.00 | 40.33 | 123,123 | -0.42(-1.04%) |
Feb 04, 2021 | 39.80 | 40.94 | 39.45 | 40.75 | 202,047 | +1.37(+3.47%) |
Feb 03, 2021 | 39.47 | 39.64 | 38.64 | 39.39 | 141,166 | -0.20(-0.50%) |
Feb 02, 2021 | 39.75 | 40.05 | 39.03 | 39.58 | 224,717 | +0.44(+1.13%) |