Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.81 | 45.06 | 43.86 | 44.43 | 236,600 | -1.19(-2.61%) |
Apr 29, 2021 | 45.31 | 45.95 | 44.83 | 45.62 | 264,527 | +0.98(+2.20%) |
Apr 28, 2021 | 44.87 | 44.93 | 43.94 | 44.64 | 227,755 | -0.39(-0.87%) |
Apr 27, 2021 | 45.50 | 46.30 | 45.01 | 45.03 | 243,473 | -0.32(-0.71%) |
Apr 26, 2021 | 45.15 | 45.64 | 44.85 | 45.35 | 289,687 | +0.75(+1.68%) |
Apr 23, 2021 | 44.41 | 45.36 | 44.17 | 44.60 | 373,200 | -0.03(-0.07%) |
Apr 22, 2021 | 44.64 | 45.37 | 44.08 | 44.63 | 344,023 | -0.02(-0.04%) |
Apr 21, 2021 | 44.64 | 45.16 | 44.03 | 44.65 | 253,263 | +0.65(+1.48%) |
Apr 20, 2021 | 45.62 | 45.75 | 43.50 | 44.00 | 404,203 | -1.63(-3.57%) |
Apr 19, 2021 | 46.58 | 46.95 | 45.45 | 45.63 | 414,687 | -1.16(-2.48%) |
Apr 16, 2021 | 45.81 | 47.03 | 45.57 | 46.79 | 309,700 | +1.45(+3.20%) |
Apr 15, 2021 | 46.39 | 47.36 | 45.24 | 45.34 | 562,492 | -0.53(-1.16%) |
Apr 14, 2021 | 45.85 | 46.48 | 44.93 | 45.87 | 225,158 | -0.02(-0.04%) |
Apr 13, 2021 | 46.51 | 46.63 | 45.05 | 45.89 | 300,118 | -0.74(-1.59%) |
Apr 12, 2021 | 46.47 | 46.82 | 45.61 | 46.63 | 253,764 | +0.35(+0.76%) |
Apr 09, 2021 | 45.73 | 46.72 | 45.17 | 46.28 | 372,300 | +0.68(+1.49%) |
Apr 08, 2021 | 46.43 | 46.43 | 44.88 | 45.60 | 392,729 | -0.56(-1.21%) |
Apr 07, 2021 | 47.29 | 47.29 | 45.86 | 46.16 | 276,783 | -1.12(-2.37%) |
Apr 06, 2021 | 47.12 | 47.74 | 46.94 | 47.28 | 317,068 | -0.07(-0.15%) |
Apr 05, 2021 | 47.91 | 47.91 | 45.68 | 47.35 | 377,734 | -0.07(-0.15%) |
Apr 01, 2021 | 45.79 | 47.86 | 45.58 | 47.42 | 449,700 | +2.16(+4.77%) |
Mar 31, 2021 | 44.37 | 45.51 | 43.98 | 45.26 | 342,577 | +1.26(+2.86%) |
Mar 30, 2021 | 43.44 | 44.35 | 43.10 | 44.00 | 426,439 | +0.37(+0.85%) |
Mar 29, 2021 | 45.28 | 45.53 | 43.29 | 43.63 | 419,278 | -1.71(-3.77%) |
Mar 26, 2021 | 44.29 | 45.53 | 43.82 | 45.34 | 296,800 | +1.38(+3.14%) |
Mar 25, 2021 | 41.19 | 44.01 | 40.85 | 43.96 | 310,424 | +2.06(+4.92%) |
Mar 24, 2021 | 43.50 | 44.57 | 41.69 | 41.90 | 550,921 | -0.76(-1.78%) |
Mar 23, 2021 | 44.25 | 44.85 | 42.01 | 42.66 | 401,537 | -2.12(-4.73%) |
Mar 22, 2021 | 45.58 | 46.29 | 44.60 | 44.78 | 323,042 | -0.64(-1.41%) |
Mar 19, 2021 | 43.29 | 45.65 | 43.28 | 45.42 | 795,600 | +2.14(+4.94%) |
Mar 18, 2021 | 45.12 | 45.47 | 42.97 | 43.28 | 497,080 | -2.61(-5.69%) |
Mar 17, 2021 | 44.53 | 46.03 | 43.58 | 45.89 | 327,712 | +1.30(+2.92%) |
Mar 16, 2021 | 44.94 | 45.49 | 44.08 | 44.59 | 349,985 | -0.07(-0.16%) |
Mar 15, 2021 | 43.62 | 44.70 | 43.29 | 44.66 | 486,466 | +0.80(+1.82%) |
Mar 12, 2021 | 44.37 | 44.98 | 43.73 | 43.86 | 381,200 | -1.14(-2.53%) |
Mar 11, 2021 | 46.23 | 46.64 | 44.68 | 45.00 | 414,714 | -0.57(-1.25%) |
Mar 10, 2021 | 44.79 | 46.43 | 44.25 | 45.57 | 511,940 | +1.48(+3.36%) |
Mar 09, 2021 | 44.72 | 44.87 | 43.57 | 44.09 | 334,534 | +0.14(+0.32%) |
Mar 08, 2021 | 44.89 | 45.99 | 43.53 | 43.95 | 440,652 | -0.92(-2.05%) |
Mar 05, 2021 | 44.21 | 44.97 | 42.17 | 44.87 | 876,000 | +1.67(+3.87%) |
Mar 04, 2021 | 43.58 | 44.29 | 41.97 | 43.20 | 1,002,190 | -0.46(-1.05%) |
Mar 03, 2021 | 45.52 | 45.86 | 43.38 | 43.66 | 675,940 | -2.16(-4.71%) |
Mar 02, 2021 | 46.65 | 47.28 | 45.82 | 45.82 | 937,500 | -1.10(-2.34%) |
Mar 01, 2021 | 45.56 | 47.57 | 45.36 | 46.92 | 733,562 | +2.67(+6.03%) |
Feb 26, 2021 | 44.25 | 45.21 | 43.67 | 44.25 | 494,700 | +0.91(+2.10%) |
Feb 25, 2021 | 45.36 | 45.95 | 43.22 | 43.34 | 399,648 | -2.62(-5.70%) |
Feb 24, 2021 | 44.39 | 46.11 | 43.20 | 45.96 | 323,839 | +1.53(+3.44%) |
Feb 23, 2021 | 44.00 | 45.10 | 43.27 | 44.43 | 420,063 | +0.22(+0.50%) |
Feb 22, 2021 | 43.90 | 44.99 | 43.21 | 44.21 | 275,046 | -0.26(-0.58%) |
Feb 19, 2021 | 43.84 | 44.95 | 43.62 | 44.47 | 253,800 | +1.13(+2.61%) |
Feb 18, 2021 | 43.65 | 43.91 | 43.15 | 43.34 | 328,040 | -0.45(-1.03%) |
Feb 17, 2021 | 42.15 | 43.81 | 41.79 | 43.79 | 750,224 | +0.99(+2.31%) |
Feb 16, 2021 | 44.33 | 44.33 | 42.53 | 42.80 | 359,286 | -0.98(-2.24%) |
Feb 12, 2021 | 44.45 | 44.45 | 43.32 | 43.78 | 303,900 | -0.93(-2.08%) |
Feb 11, 2021 | 43.25 | 44.99 | 42.72 | 44.71 | 1,287,963 | +1.92(+4.49%) |
Feb 10, 2021 | 42.14 | 43.25 | 41.20 | 42.79 | 335,565 | +0.80(+1.91%) |
Feb 09, 2021 | 42.64 | 42.64 | 41.27 | 41.99 | 312,631 | -0.53(-1.25%) |
Feb 08, 2021 | 40.95 | 42.58 | 40.72 | 42.52 | 433,304 | +1.59(+3.88%) |
Feb 05, 2021 | 40.00 | 40.94 | 39.16 | 40.93 | 339,100 | +1.48(+3.75%) |
Feb 04, 2021 | 39.85 | 39.94 | 38.90 | 39.45 | 428,871 | +0.11(+0.28%) |
Feb 03, 2021 | 39.74 | 41.43 | 37.50 | 39.34 | 669,884 | -0.21(-0.53%) |
Feb 02, 2021 | 38.40 | 40.00 | 37.44 | 39.55 | 1,111,282 | +4.49(+12.81%) |