Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.96 | 46.56 | 45.42 | 45.52 | 1,162,053 | -0.94(-2.01%) |
Apr 29, 2021 | 47.12 | 47.23 | 45.97 | 46.45 | 1,599,247 | +0.07(+0.14%) |
Apr 28, 2021 | 46.06 | 46.99 | 45.77 | 46.39 | 1,751,334 | +0.53(+1.16%) |
Apr 27, 2021 | 45.37 | 46.28 | 44.78 | 45.86 | 1,566,266 | +0.49(+1.07%) |
Apr 26, 2021 | 44.74 | 45.69 | 44.55 | 45.37 | 2,231,816 | +1.08(+2.43%) |
Apr 23, 2021 | 44.22 | 44.78 | 43.78 | 44.29 | 1,627,964 | +0.16(+0.36%) |
Apr 22, 2021 | 44.76 | 45.24 | 44.08 | 44.13 | 2,106,934 | -0.52(-1.17%) |
Apr 21, 2021 | 43.24 | 44.73 | 42.59 | 44.66 | 1,703,277 | +1.39(+3.20%) |
Apr 20, 2021 | 43.52 | 43.92 | 42.36 | 43.27 | 2,128,881 | -0.64(-1.45%) |
Apr 19, 2021 | 44.45 | 44.71 | 43.50 | 43.91 | 1,601,513 | -0.37(-0.85%) |
Apr 16, 2021 | 44.71 | 45.24 | 43.96 | 44.28 | 1,393,887 | -0.06(-0.13%) |
Apr 15, 2021 | 44.56 | 44.83 | 43.71 | 44.34 | 1,379,997 | +0.14(+0.32%) |
Apr 14, 2021 | 42.59 | 44.65 | 42.57 | 44.20 | 2,611,960 | +1.89(+4.47%) |
Apr 13, 2021 | 42.46 | 42.68 | 41.49 | 42.31 | 1,634,307 | -0.25(-0.59%) |
Apr 12, 2021 | 43.44 | 43.50 | 42.33 | 42.56 | 1,646,463 | -0.51(-1.17%) |
Apr 09, 2021 | 42.61 | 43.26 | 42.59 | 43.07 | 1,374,336 | +0.46(+1.08%) |
Apr 08, 2021 | 42.94 | 43.23 | 41.83 | 42.61 | 2,057,309 | -0.52(-1.22%) |
Apr 07, 2021 | 42.94 | 43.27 | 42.35 | 43.13 | 1,293,984 | +0.44(+1.03%) |
Apr 06, 2021 | 42.34 | 42.87 | 42.08 | 42.69 | 1,762,797 | +0.18(+0.42%) |
Apr 05, 2021 | 43.71 | 43.82 | 42.11 | 42.51 | 1,667,697 | -0.46(-1.07%) |
Apr 01, 2021 | 42.80 | 43.51 | 42.14 | 42.97 | 1,980,843 | +0.50(+1.17%) |
Mar 31, 2021 | 42.40 | 43.08 | 41.11 | 42.48 | 3,405,599 | -0.05(-0.11%) |
Mar 30, 2021 | 42.82 | 43.28 | 42.16 | 42.52 | 1,687,587 | -0.51(-1.17%) |
Mar 29, 2021 | 43.06 | 44.42 | 42.98 | 43.03 | 2,003,129 | -0.22(-0.50%) |
Mar 26, 2021 | 43.06 | 43.46 | 42.29 | 43.24 | 1,545,380 | +0.95(+2.24%) |
Mar 25, 2021 | 41.44 | 42.57 | 40.59 | 42.30 | 1,734,606 | +0.41(+0.98%) |
Mar 24, 2021 | 42.50 | 42.90 | 41.84 | 41.89 | 1,745,815 | -0.04(-0.09%) |
Mar 23, 2021 | 43.06 | 43.43 | 41.55 | 41.92 | 3,193,214 | -1.95(-4.44%) |
Mar 22, 2021 | 45.20 | 45.35 | 43.53 | 43.87 | 1,866,895 | -1.22(-2.70%) |
Mar 19, 2021 | 45.06 | 45.71 | 43.52 | 45.09 | 4,636,142 | -0.17(-0.37%) |
Mar 18, 2021 | 46.80 | 47.43 | 45.07 | 45.26 | 2,046,200 | -1.62(-3.45%) |
Mar 17, 2021 | 45.35 | 46.89 | 45.30 | 46.88 | 1,966,171 | +1.10(+2.39%) |
Mar 16, 2021 | 47.64 | 47.74 | 45.28 | 45.78 | 2,377,615 | -1.84(-3.87%) |
Mar 15, 2021 | 46.39 | 47.68 | 46.01 | 47.62 | 2,058,610 | +1.52(+3.29%) |
Mar 12, 2021 | 47.39 | 47.96 | 45.78 | 46.11 | 1,814,286 | -1.20(-2.53%) |
Mar 11, 2021 | 47.19 | 47.76 | 46.57 | 47.31 | 2,814,968 | +1.13(+2.45%) |
Mar 10, 2021 | 45.49 | 46.32 | 44.52 | 46.17 | 2,235,230 | +1.12(+2.49%) |
Mar 09, 2021 | 46.30 | 46.62 | 45.03 | 45.05 | 2,952,110 | -1.36(-2.92%) |
Mar 08, 2021 | 44.55 | 47.46 | 44.46 | 46.41 | 7,619,143 | +2.30(+5.22%) |
Mar 05, 2021 | 43.21 | 44.19 | 41.13 | 44.10 | 3,191,935 | +1.49(+3.49%) |
Mar 04, 2021 | 43.83 | 44.31 | 41.64 | 42.62 | 3,108,407 | -1.30(-2.96%) |
Mar 03, 2021 | 43.22 | 44.75 | 43.22 | 43.92 | 2,639,438 | +0.85(+1.98%) |
Mar 02, 2021 | 42.98 | 43.37 | 42.47 | 43.07 | 1,995,929 | +0.10(+0.24%) |
Mar 01, 2021 | 43.14 | 43.96 | 42.73 | 42.96 | 1,758,233 | +0.58(+1.37%) |
Feb 26, 2021 | 43.56 | 43.56 | 41.57 | 42.38 | 2,244,728 | -1.29(-2.96%) |
Feb 25, 2021 | 45.47 | 45.49 | 43.31 | 43.67 | 1,599,002 | -1.83(-4.01%) |
Feb 24, 2021 | 43.67 | 45.75 | 43.67 | 45.50 | 2,288,963 | +1.74(+3.98%) |
Feb 23, 2021 | 43.45 | 43.99 | 41.85 | 43.76 | 1,674,001 | -0.11(-0.26%) |
Feb 22, 2021 | 42.94 | 44.40 | 42.42 | 43.87 | 2,716,782 | +1.04(+2.43%) |
Feb 19, 2021 | 41.58 | 42.92 | 41.25 | 42.83 | 2,394,939 | +1.77(+4.31%) |
Feb 18, 2021 | 42.45 | 43.75 | 40.11 | 41.06 | 3,655,441 | -1.11(-2.64%) |
Feb 17, 2021 | 41.71 | 42.54 | 41.27 | 42.18 | 1,935,168 | -0.17(-0.40%) |
Feb 16, 2021 | 41.75 | 42.64 | 41.07 | 42.35 | 2,498,426 | +0.82(+1.98%) |
Feb 12, 2021 | 39.86 | 41.56 | 39.79 | 41.52 | 1,596,555 | +1.40(+3.50%) |
Feb 11, 2021 | 40.42 | 40.43 | 39.44 | 40.12 | 1,553,930 | -0.07(-0.19%) |
Feb 10, 2021 | 41.29 | 41.29 | 39.18 | 40.19 | 2,086,991 | -0.70(-1.70%) |
Feb 09, 2021 | 40.94 | 41.11 | 40.34 | 40.89 | 1,540,451 | +0.02(+0.05%) |
Feb 08, 2021 | 40.60 | 41.29 | 40.28 | 40.87 | 1,553,305 | +0.77(+1.92%) |
Feb 05, 2021 | 40.61 | 41.55 | 39.74 | 40.10 | 1,309,293 | -0.03(-0.07%) |
Feb 04, 2021 | 39.71 | 40.60 | 39.33 | 40.13 | 1,909,292 | +0.34(+0.86%) |
Feb 03, 2021 | 40.50 | 41.10 | 39.67 | 39.78 | 2,143,828 | -0.56(-1.38%) |
Feb 02, 2021 | 40.57 | 40.75 | 39.65 | 40.34 | 1,921,695 | +0.40(+1.00%) |