Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 43.09 | 43.14 | 43.08 | 43.13 | 13,133 | +0.01(+0.03%) |
Apr 29, 2021 | 43.11 | 43.15 | 43.10 | 43.12 | 3,559 | +0.01(+0.03%) |
Apr 28, 2021 | 43.06 | 43.13 | 43.03 | 43.10 | 11,726 | +0.04(+0.09%) |
Apr 27, 2021 | 43.09 | 43.11 | 43.06 | 43.06 | 12,168 | -0.03(-0.06%) |
Apr 26, 2021 | 43.11 | 43.16 | 43.09 | 43.09 | 32,979 | -0.02(-0.05%) |
Apr 23, 2021 | 43.12 | 43.13 | 43.10 | 43.11 | 15,596 | +0.03(+0.07%) |
Apr 22, 2021 | 43.17 | 43.17 | 43.08 | 43.08 | 4,467 | -0.06(-0.14%) |
Apr 21, 2021 | 43.02 | 43.14 | 43.02 | 43.14 | 5,549 | +0.11(+0.27%) |
Apr 20, 2021 | 43.06 | 43.07 | 43.01 | 43.03 | 5,692 | -0.04(-0.09%) |
Apr 19, 2021 | 43.10 | 43.11 | 43.07 | 43.07 | 2,537 | -0.09(-0.21%) |
Apr 16, 2021 | 43.23 | 43.23 | 43.14 | 43.16 | 1,993 | +0.00(+0.00%) |
Apr 15, 2021 | 43.12 | 43.16 | 43.12 | 43.16 | 1,990 | +0.11(+0.25%) |
Apr 14, 2021 | 43.07 | 43.09 | 43.02 | 43.05 | 5,095 | +0.00(+0.00%) |
Apr 13, 2021 | 43.03 | 43.05 | 43.00 | 43.05 | 6,566 | +0.00(+0.01%) |
Apr 12, 2021 | 43.06 | 43.07 | 43.00 | 43.05 | 125,763 | -0.03(-0.06%) |
Apr 09, 2021 | 43.08 | 43.08 | 43.06 | 43.07 | 589,035 | -0.05(-0.11%) |
Apr 08, 2021 | 43.12 | 43.12 | 43.08 | 43.12 | 4,578 | +0.00(+0.01%) |
Apr 07, 2021 | 43.14 | 43.14 | 43.09 | 43.12 | 6,276 | +0.01(+0.02%) |
Apr 06, 2021 | 43.07 | 43.13 | 43.07 | 43.11 | 3,423 | +0.08(+0.20%) |
Apr 05, 2021 | 43.01 | 43.05 | 43.01 | 43.02 | 4,764 | +0.03(+0.06%) |
Apr 01, 2021 | 42.97 | 43.00 | 42.93 | 43.00 | 24,274 | +0.06(+0.15%) |
Mar 31, 2021 | 42.85 | 42.94 | 42.85 | 42.93 | 1,353 | +0.12(+0.29%) |
Mar 30, 2021 | 42.83 | 42.85 | 42.79 | 42.81 | 10,349 | -0.04(-0.09%) |
Mar 29, 2021 | 42.80 | 42.85 | 42.77 | 42.85 | 1,981 | +0.04(+0.08%) |
Mar 26, 2021 | 42.78 | 42.81 | 42.71 | 42.81 | 1,881 | +0.12(+0.27%) |
Mar 25, 2021 | 42.64 | 42.72 | 42.62 | 42.69 | 2,165 | +0.00(+0.01%) |
Mar 24, 2021 | 42.68 | 42.76 | 42.68 | 42.69 | 5,994 | +0.09(+0.20%) |
Mar 23, 2021 | 42.53 | 42.62 | 42.53 | 42.61 | 751 | +0.03(+0.08%) |
Mar 22, 2021 | 42.53 | 42.58 | 42.53 | 42.57 | 1,211 | +0.10(+0.24%) |
Mar 19, 2021 | 42.35 | 42.47 | 42.34 | 42.47 | 2,939 | +0.12(+0.28%) |
Mar 18, 2021 | 42.44 | 42.44 | 42.28 | 42.35 | 9,320 | -0.21(-0.48%) |
Mar 17, 2021 | 42.49 | 42.62 | 42.46 | 42.56 | 6,469,930 | +0.04(+0.08%) |
Mar 16, 2021 | 42.63 | 42.63 | 42.52 | 42.52 | 4,682 | -0.12(-0.29%) |
Mar 15, 2021 | 42.64 | 42.65 | 42.59 | 42.65 | 7,600 | -0.01(-0.02%) |
Mar 12, 2021 | 42.71 | 42.71 | 42.65 | 42.65 | 1,646 | -0.08(-0.19%) |
Mar 11, 2021 | 42.75 | 42.80 | 42.69 | 42.74 | 2,747 | +0.08(+0.19%) |
Mar 10, 2021 | 42.53 | 42.68 | 42.53 | 42.66 | 9,193 | +0.10(+0.23%) |
Mar 09, 2021 | 42.68 | 42.72 | 42.56 | 42.56 | 4,865 | +0.09(+0.20%) |
Mar 08, 2021 | 42.67 | 42.72 | 42.47 | 42.47 | 3,197 | -0.32(-0.74%) |
Mar 05, 2021 | 42.74 | 42.81 | 42.62 | 42.79 | 6,702 | +0.12(+0.29%) |
Mar 04, 2021 | 42.89 | 42.92 | 42.62 | 42.67 | 4,101 | -0.16(-0.37%) |
Mar 03, 2021 | 42.83 | 42.91 | 42.79 | 42.83 | 8,480 | -0.08(-0.18%) |
Mar 02, 2021 | 42.91 | 42.96 | 42.91 | 42.91 | 2,592 | -0.07(-0.16%) |
Mar 01, 2021 | 42.81 | 42.98 | 42.81 | 42.98 | 9,516 | +0.29(+0.69%) |
Feb 26, 2021 | 42.78 | 42.80 | 42.68 | 42.68 | 3,185 | -0.06(-0.15%) |
Feb 25, 2021 | 42.93 | 42.98 | 42.69 | 42.75 | 8,300 | -0.31(-0.71%) |
Feb 24, 2021 | 42.94 | 43.05 | 42.94 | 43.05 | 3,293 | -0.02(-0.06%) |
Feb 23, 2021 | 42.99 | 43.08 | 42.91 | 43.08 | 4,813 | +0.09(+0.22%) |
Feb 22, 2021 | 43.07 | 43.07 | 42.98 | 42.98 | 2,183 | -0.11(-0.27%) |
Feb 19, 2021 | 43.17 | 43.17 | 43.10 | 43.10 | 26,073 | -0.03(-0.07%) |
Feb 18, 2021 | 43.08 | 43.14 | 43.08 | 43.13 | 3,879 | -0.01(-0.02%) |
Feb 17, 2021 | 43.14 | 43.18 | 43.10 | 43.14 | 7,648 | -0.07(-0.16%) |
Feb 16, 2021 | 43.25 | 43.25 | 43.17 | 43.20 | 6,433 | -0.06(-0.15%) |
Feb 12, 2021 | 43.22 | 43.27 | 43.22 | 43.27 | 1,179 | +0.08(+0.19%) |
Feb 11, 2021 | 43.16 | 43.19 | 43.14 | 43.19 | 6,591 | +0.03(+0.07%) |
Feb 10, 2021 | 43.18 | 43.20 | 43.11 | 43.16 | 6,114 | -0.01(-0.03%) |
Feb 09, 2021 | 43.21 | 43.23 | 43.17 | 43.17 | 7,115 | -0.07(-0.16%) |
Feb 08, 2021 | 43.19 | 43.26 | 43.19 | 43.24 | 4,024 | +0.07(+0.17%) |
Feb 05, 2021 | 43.23 | 43.23 | 43.16 | 43.16 | 4,011 | +0.09(+0.22%) |
Feb 04, 2021 | 43.05 | 43.11 | 43.04 | 43.07 | 6,618 | +0.04(+0.10%) |
Feb 03, 2021 | 43.05 | 43.09 | 43.03 | 43.03 | 4,339 | -0.00(-0.01%) |
Feb 02, 2021 | 42.97 | 43.06 | 42.97 | 43.03 | 4,431 | +0.14(+0.32%) |