Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 43.38 | 43.86 | 43.38 | 43.86 | 400 | +0.76(+1.76%) |
Apr 29, 2021 | 43.11 | 43.11 | 43.11 | 43.11 | 156 | +0.20(+0.46%) |
Apr 28, 2021 | 43.38 | 43.38 | 42.91 | 42.91 | 2,855 | -0.27(-0.61%) |
Apr 27, 2021 | 43.16 | 43.17 | 43.14 | 43.17 | 1,266 | +0.39(+0.92%) |
Apr 26, 2021 | 42.88 | 42.88 | 42.71 | 42.78 | 605 | -0.54(-1.26%) |
Apr 23, 2021 | 43.50 | 43.50 | 43.32 | 43.32 | 2,000 | -0.54(-1.23%) |
Apr 22, 2021 | 43.87 | 43.87 | 43.87 | 43.87 | 84 | +0.54(+1.24%) |
Apr 21, 2021 | 43.33 | 43.33 | 43.33 | 43.33 | 148 | -0.37(-0.86%) |
Apr 20, 2021 | 43.60 | 43.70 | 43.47 | 43.70 | 1,223 | +0.37(+0.85%) |
Apr 19, 2021 | 43.26 | 43.33 | 43.26 | 43.33 | 435 | -0.26(-0.60%) |
Apr 16, 2021 | 43.45 | 43.59 | 43.45 | 43.59 | 100 | +0.25(+0.58%) |
Apr 15, 2021 | 43.31 | 43.34 | 43.31 | 43.34 | 281 | -0.32(-0.74%) |
Apr 14, 2021 | 43.72 | 43.72 | 43.53 | 43.66 | 2,621 | -0.89(-2.00%) |
Apr 13, 2021 | 44.84 | 44.84 | 44.55 | 44.55 | 724 | -0.36(-0.79%) |
Apr 12, 2021 | 44.91 | 44.91 | 44.91 | 44.91 | 121 | +0.11(+0.24%) |
Apr 09, 2021 | 44.76 | 44.80 | 44.76 | 44.80 | 300 | +0.34(+0.75%) |
Apr 08, 2021 | 44.46 | 44.47 | 44.46 | 44.47 | 445 | -0.50(-1.12%) |
Apr 07, 2021 | 45.15 | 45.25 | 44.97 | 44.97 | 1,401 | +0.58(+1.30%) |
Apr 06, 2021 | 44.54 | 44.54 | 44.39 | 44.39 | 282 | -0.16(-0.36%) |
Apr 05, 2021 | 44.88 | 44.88 | 44.55 | 44.55 | 390 | -0.84(-1.85%) |
Apr 01, 2021 | 45.29 | 45.39 | 45.04 | 45.39 | 4,900 | +0.20(+0.43%) |
Mar 31, 2021 | 45.11 | 45.19 | 45.11 | 45.19 | 285 | -0.05(-0.11%) |
Mar 30, 2021 | 45.13 | 45.24 | 45.13 | 45.24 | 235 | +0.49(+1.10%) |
Mar 29, 2021 | 44.78 | 44.98 | 44.43 | 44.75 | 2,198 | -0.32(-0.70%) |
Mar 26, 2021 | 45.18 | 45.18 | 44.74 | 45.07 | 8,700 | -0.53(-1.16%) |
Mar 25, 2021 | 44.97 | 45.89 | 44.97 | 45.60 | 20,818 | +0.60(+1.32%) |
Mar 24, 2021 | 44.71 | 45.00 | 44.68 | 45.00 | 1,406 | +0.48(+1.08%) |
Mar 23, 2021 | 44.00 | 44.52 | 43.99 | 44.52 | 729 | +1.33(+3.08%) |
Mar 22, 2021 | 43.89 | 43.89 | 43.19 | 43.19 | 534 | +0.01(+0.01%) |
Mar 19, 2021 | 43.38 | 43.38 | 43.18 | 43.18 | 2,000 | +0.02(+0.06%) |
Mar 18, 2021 | 42.75 | 43.16 | 42.75 | 43.16 | 117 | +0.55(+1.29%) |
Mar 17, 2021 | 42.61 | 42.61 | 42.61 | 42.61 | 0 | -0.63(-1.46%) |
Mar 16, 2021 | 43.22 | 43.28 | 43.10 | 43.24 | 691 | +0.07(+0.17%) |
Mar 15, 2021 | 43.16 | 43.17 | 43.16 | 43.17 | 103 | +0.06(+0.15%) |
Mar 12, 2021 | 43.10 | 43.10 | 43.10 | 43.10 | 100 | +0.34(+0.79%) |
Mar 11, 2021 | 42.83 | 42.83 | 42.77 | 42.77 | 316 | -0.62(-1.43%) |
Mar 10, 2021 | 43.39 | 43.39 | 43.39 | 43.39 | 21 | -0.18(-0.42%) |
Mar 09, 2021 | 43.64 | 43.64 | 43.57 | 43.57 | 367 | -0.87(-1.96%) |
Mar 08, 2021 | 44.44 | 44.44 | 44.44 | 44.44 | 549 | +0.56(+1.29%) |
Mar 05, 2021 | 43.98 | 43.98 | 43.82 | 43.88 | 2,900 | +0.35(+0.81%) |
Mar 04, 2021 | 43.53 | 43.53 | 43.53 | 43.53 | 26 | +0.68(+1.59%) |
Mar 03, 2021 | 42.92 | 42.92 | 42.84 | 42.85 | 1,320 | +0.49(+1.15%) |
Mar 02, 2021 | 42.56 | 42.56 | 42.36 | 42.36 | 760 | -0.69(-1.60%) |
Mar 01, 2021 | 43.05 | 43.05 | 43.05 | 43.05 | 232 | -0.83(-1.90%) |
Feb 26, 2021 | 42.98 | 43.88 | 42.98 | 43.88 | 1,400 | +1.86(+4.44%) |
Feb 25, 2021 | 42.02 | 42.02 | 42.02 | 42.02 | 433 | +1.00(+2.43%) |
Feb 24, 2021 | 41.52 | 41.52 | 41.02 | 41.02 | 202 | -0.55(-1.32%) |
Feb 23, 2021 | 41.71 | 41.87 | 41.55 | 41.57 | 2,131 | +0.00(+0.01%) |
Feb 22, 2021 | 41.47 | 41.57 | 41.47 | 41.57 | 581 | -0.52(-1.23%) |
Feb 19, 2021 | 42.08 | 42.08 | 42.08 | 42.08 | 100 | -1.10(-2.55%) |
Feb 18, 2021 | 43.39 | 43.39 | 43.19 | 43.19 | 163 | -0.16(-0.37%) |
Feb 17, 2021 | 43.35 | 43.35 | 43.35 | 43.35 | 2 | +0.08(+0.18%) |
Feb 16, 2021 | 43.27 | 43.27 | 43.27 | 43.27 | 16 | -0.04(-0.08%) |
Feb 12, 2021 | 43.65 | 43.65 | 43.30 | 43.30 | 100 | -0.04(-0.09%) |
Feb 11, 2021 | 43.35 | 43.35 | 43.35 | 43.35 | 61 | -0.40(-0.92%) |
Feb 10, 2021 | 43.67 | 43.75 | 43.59 | 43.75 | 1,661 | +0.10(+0.23%) |
Feb 09, 2021 | 43.80 | 43.80 | 43.65 | 43.65 | 1,204 | -0.51(-1.15%) |
Feb 08, 2021 | 44.35 | 44.35 | 44.09 | 44.15 | 608 | -0.35(-0.78%) |
Feb 05, 2021 | 44.87 | 44.88 | 44.47 | 44.50 | 1,500 | -0.92(-2.03%) |
Feb 04, 2021 | 45.42 | 45.42 | 45.42 | 45.42 | 118 | +0.26(+0.57%) |
Feb 03, 2021 | 45.30 | 45.30 | 45.14 | 45.16 | 566 | -0.28(-0.62%) |
Feb 02, 2021 | 45.69 | 45.80 | 45.45 | 45.45 | 2,410 | +0.31(+0.69%) |