Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 43.74 | 44.16 | 42.95 | 42.97 | 127,300 | -1.18(-2.67%) |
Apr 29, 2021 | 44.20 | 44.72 | 43.60 | 44.15 | 72,354 | +0.42(+0.96%) |
Apr 28, 2021 | 44.00 | 44.10 | 43.47 | 43.73 | 90,316 | -0.20(-0.46%) |
Apr 27, 2021 | 43.20 | 44.70 | 42.80 | 43.93 | 101,092 | +0.95(+2.21%) |
Apr 26, 2021 | 45.37 | 45.54 | 42.60 | 42.98 | 163,858 | -1.93(-4.30%) |
Apr 23, 2021 | 43.59 | 45.25 | 42.84 | 44.91 | 222,900 | +1.52(+3.50%) |
Apr 22, 2021 | 43.56 | 43.99 | 43.16 | 43.39 | 104,602 | -0.01(-0.02%) |
Apr 21, 2021 | 42.54 | 43.63 | 42.23 | 43.40 | 203,158 | +1.04(+2.46%) |
Apr 20, 2021 | 44.32 | 44.47 | 41.84 | 42.36 | 172,778 | -1.96(-4.42%) |
Apr 19, 2021 | 45.64 | 45.64 | 44.19 | 44.32 | 142,508 | -1.38(-3.02%) |
Apr 16, 2021 | 46.59 | 46.59 | 45.63 | 45.70 | 132,400 | -0.56(-1.21%) |
Apr 15, 2021 | 45.38 | 46.62 | 45.20 | 46.26 | 149,225 | +1.07(+2.37%) |
Apr 14, 2021 | 45.97 | 46.86 | 45.00 | 45.19 | 214,047 | -0.46(-1.01%) |
Apr 13, 2021 | 46.23 | 46.29 | 44.92 | 45.65 | 226,495 | -1.02(-2.19%) |
Apr 12, 2021 | 46.99 | 47.00 | 45.50 | 46.67 | 191,210 | -0.27(-0.58%) |
Apr 09, 2021 | 45.55 | 47.32 | 44.60 | 46.94 | 567,600 | +1.63(+3.60%) |
Apr 08, 2021 | 44.50 | 45.32 | 43.35 | 45.31 | 222,436 | +0.92(+2.07%) |
Apr 07, 2021 | 43.88 | 44.98 | 43.30 | 44.39 | 254,982 | +0.60(+1.37%) |
Apr 06, 2021 | 43.18 | 44.41 | 43.18 | 43.79 | 155,170 | +0.49(+1.13%) |
Apr 05, 2021 | 43.31 | 44.10 | 42.15 | 43.30 | 197,758 | -0.20(-0.46%) |
Apr 01, 2021 | 43.29 | 43.92 | 42.94 | 43.50 | 186,600 | +0.60(+1.40%) |
Mar 31, 2021 | 43.88 | 44.29 | 42.90 | 42.90 | 288,017 | -0.46(-1.06%) |
Mar 30, 2021 | 42.73 | 45.76 | 42.33 | 43.36 | 128,348 | +1.09(+2.58%) |
Mar 29, 2021 | 43.67 | 44.47 | 42.12 | 42.27 | 216,829 | -1.58(-3.60%) |
Mar 26, 2021 | 43.77 | 44.09 | 42.61 | 43.85 | 215,400 | +0.44(+1.01%) |
Mar 25, 2021 | 40.24 | 43.60 | 39.60 | 43.41 | 318,134 | +2.90(+7.16%) |
Mar 24, 2021 | 42.54 | 42.99 | 40.42 | 40.51 | 216,719 | -1.39(-3.32%) |
Mar 23, 2021 | 42.81 | 43.68 | 41.77 | 41.90 | 311,105 | -1.71(-3.92%) |
Mar 22, 2021 | 45.80 | 45.87 | 42.76 | 43.61 | 452,484 | -2.73(-5.89%) |
Mar 19, 2021 | 44.57 | 46.60 | 43.76 | 46.34 | 539,600 | +1.49(+3.32%) |
Mar 18, 2021 | 45.26 | 46.11 | 44.49 | 44.85 | 173,439 | -0.25(-0.55%) |
Mar 17, 2021 | 44.37 | 45.49 | 43.88 | 45.10 | 254,857 | +0.57(+1.28%) |
Mar 16, 2021 | 44.91 | 44.91 | 43.81 | 44.53 | 229,310 | -0.78(-1.72%) |
Mar 15, 2021 | 45.13 | 46.00 | 44.21 | 45.31 | 285,465 | -0.19(-0.42%) |
Mar 12, 2021 | 45.97 | 46.76 | 44.84 | 45.50 | 480,600 | -2.33(-4.87%) |
Mar 11, 2021 | 47.59 | 48.94 | 47.30 | 47.83 | 563,502 | +0.33(+0.69%) |
Mar 10, 2021 | 47.75 | 48.82 | 47.33 | 47.50 | 338,261 | -0.20(-0.42%) |
Mar 09, 2021 | 49.23 | 49.23 | 47.29 | 47.70 | 308,374 | -0.96(-1.97%) |
Mar 08, 2021 | 46.67 | 48.91 | 46.56 | 48.66 | 170,855 | +2.63(+5.71%) |
Mar 05, 2021 | 46.31 | 46.36 | 43.67 | 46.03 | 239,100 | +0.64(+1.41%) |
Mar 04, 2021 | 46.67 | 48.01 | 43.63 | 45.39 | 295,971 | -0.94(-2.03%) |
Mar 03, 2021 | 46.60 | 48.50 | 45.88 | 46.33 | 462,217 | -0.21(-0.45%) |
Mar 02, 2021 | 46.95 | 47.35 | 45.96 | 46.54 | 194,219 | -0.52(-1.10%) |
Mar 01, 2021 | 45.86 | 47.57 | 45.50 | 47.06 | 161,452 | +1.98(+4.39%) |
Feb 26, 2021 | 46.52 | 46.80 | 44.30 | 45.08 | 244,400 | -1.44(-3.10%) |
Feb 25, 2021 | 48.27 | 48.57 | 46.37 | 46.52 | 182,993 | -1.47(-3.06%) |
Feb 24, 2021 | 47.16 | 48.52 | 46.91 | 47.99 | 141,171 | +1.21(+2.59%) |
Feb 23, 2021 | 47.06 | 47.39 | 45.73 | 46.78 | 131,692 | -0.97(-2.03%) |
Feb 22, 2021 | 45.85 | 47.84 | 45.85 | 47.75 | 169,771 | +1.71(+3.71%) |
Feb 19, 2021 | 45.33 | 46.98 | 44.90 | 46.04 | 132,000 | +0.80(+1.77%) |
Feb 18, 2021 | 45.61 | 45.75 | 44.40 | 45.24 | 152,721 | -0.51(-1.11%) |
Feb 17, 2021 | 45.70 | 46.22 | 44.94 | 45.75 | 164,436 | -0.74(-1.59%) |
Feb 16, 2021 | 47.35 | 47.45 | 46.20 | 46.49 | 140,657 | -0.38(-0.81%) |
Feb 12, 2021 | 47.50 | 47.62 | 46.34 | 46.87 | 141,100 | -1.01(-2.11%) |
Feb 11, 2021 | 46.91 | 47.92 | 46.54 | 47.88 | 187,157 | +1.10(+2.35%) |
Feb 10, 2021 | 47.67 | 47.67 | 46.55 | 46.78 | 111,467 | -0.37(-0.78%) |
Feb 09, 2021 | 48.15 | 48.16 | 46.89 | 47.15 | 212,762 | -0.80(-1.67%) |
Feb 08, 2021 | 46.65 | 47.96 | 46.52 | 47.95 | 205,680 | +1.68(+3.63%) |
Feb 05, 2021 | 47.55 | 47.81 | 45.52 | 46.27 | 237,400 | -0.17(-0.37%) |
Feb 04, 2021 | 45.00 | 46.73 | 44.89 | 46.44 | 269,783 | +1.77(+3.96%) |
Feb 03, 2021 | 43.43 | 44.73 | 43.05 | 44.67 | 166,332 | +1.09(+2.50%) |
Feb 02, 2021 | 42.95 | 43.98 | 42.25 | 43.58 | 244,357 | +1.20(+2.83%) |