Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.24 | 45.36 | 44.85 | 44.85 | 17,400 | -0.83(-1.82%) |
Apr 29, 2021 | 45.59 | 45.68 | 45.33 | 45.68 | 11,006 | -0.29(-0.63%) |
Apr 28, 2021 | 46.08 | 46.08 | 45.53 | 45.97 | 51,257 | -0.17(-0.36%) |
Apr 27, 2021 | 46.10 | 46.29 | 45.76 | 46.13 | 8,976 | +0.02(+0.05%) |
Apr 26, 2021 | 46.32 | 46.32 | 45.96 | 46.11 | 15,457 | -0.08(-0.17%) |
Apr 23, 2021 | 45.99 | 46.19 | 45.73 | 46.19 | 10,900 | +0.57(+1.25%) |
Apr 22, 2021 | 46.17 | 46.17 | 45.28 | 45.62 | 21,590 | -0.00(-0.00%) |
Apr 21, 2021 | 45.36 | 45.86 | 45.28 | 45.62 | 23,566 | +0.21(+0.46%) |
Apr 20, 2021 | 45.26 | 45.72 | 45.21 | 45.41 | 13,091 | +0.28(+0.62%) |
Apr 19, 2021 | 45.15 | 45.27 | 44.97 | 45.13 | 10,833 | +0.11(+0.23%) |
Apr 16, 2021 | 44.91 | 45.16 | 44.83 | 45.02 | 22,800 | +0.30(+0.67%) |
Apr 15, 2021 | 44.84 | 44.86 | 44.50 | 44.73 | 61,431 | -0.05(-0.12%) |
Apr 14, 2021 | 44.64 | 44.81 | 44.36 | 44.78 | 21,501 | -0.17(-0.38%) |
Apr 13, 2021 | 45.10 | 45.10 | 44.67 | 44.95 | 12,788 | +0.70(+1.58%) |
Apr 12, 2021 | 44.47 | 44.54 | 44.20 | 44.25 | 25,339 | -0.38(-0.86%) |
Apr 09, 2021 | 44.09 | 44.74 | 44.09 | 44.63 | 11,400 | +0.86(+1.96%) |
Apr 08, 2021 | 43.59 | 43.88 | 43.52 | 43.77 | 43,375 | +0.64(+1.50%) |
Apr 07, 2021 | 43.65 | 43.65 | 42.98 | 43.13 | 16,865 | -0.27(-0.63%) |
Apr 06, 2021 | 43.35 | 43.53 | 43.29 | 43.41 | 12,725 | -0.20(-0.47%) |
Apr 05, 2021 | 44.30 | 44.30 | 42.66 | 43.61 | 17,565 | +0.76(+1.77%) |
Apr 01, 2021 | 42.53 | 42.85 | 42.40 | 42.85 | 18,200 | +0.27(+0.62%) |
Mar 31, 2021 | 42.95 | 42.95 | 42.42 | 42.58 | 26,727 | -0.93(-2.13%) |
Mar 30, 2021 | 43.31 | 43.67 | 43.20 | 43.51 | 23,015 | -0.16(-0.37%) |
Mar 29, 2021 | 43.51 | 43.94 | 43.47 | 43.67 | 25,191 | +0.32(+0.74%) |
Mar 26, 2021 | 42.85 | 43.44 | 42.85 | 43.35 | 26,200 | -0.04(-0.09%) |
Mar 25, 2021 | 43.06 | 43.39 | 42.93 | 43.39 | 21,867 | +0.25(+0.58%) |
Mar 24, 2021 | 43.40 | 43.40 | 42.91 | 43.14 | 33,963 | -0.18(-0.42%) |
Mar 23, 2021 | 43.84 | 43.84 | 43.10 | 43.32 | 19,828 | +0.48(+1.12%) |
Mar 22, 2021 | 42.88 | 43.10 | 42.76 | 42.84 | 9,852 | +0.27(+0.63%) |
Mar 19, 2021 | 42.52 | 42.82 | 42.26 | 42.57 | 33,100 | +0.12(+0.28%) |
Mar 18, 2021 | 42.53 | 42.62 | 42.12 | 42.45 | 52,036 | +0.00(+0.00%) |
Mar 17, 2021 | 42.48 | 42.70 | 41.96 | 42.45 | 51,493 | +0.10(+0.24%) |
Mar 16, 2021 | 42.32 | 42.46 | 42.12 | 42.35 | 27,638 | +0.01(+0.03%) |
Mar 15, 2021 | 42.41 | 42.66 | 42.21 | 42.34 | 25,691 | -0.22(-0.52%) |
Mar 12, 2021 | 42.47 | 42.57 | 42.23 | 42.56 | 37,400 | -1.03(-2.36%) |
Mar 11, 2021 | 43.82 | 43.82 | 43.29 | 43.59 | 18,103 | +0.49(+1.14%) |
Mar 10, 2021 | 43.01 | 43.36 | 43.01 | 43.10 | 39,261 | +0.20(+0.47%) |
Mar 09, 2021 | 42.84 | 42.98 | 42.57 | 42.90 | 33,577 | +0.65(+1.54%) |
Mar 08, 2021 | 41.95 | 42.44 | 41.95 | 42.25 | 42,192 | +0.46(+1.10%) |
Mar 05, 2021 | 41.34 | 41.93 | 41.26 | 41.79 | 26,300 | +0.19(+0.44%) |
Mar 04, 2021 | 41.77 | 42.33 | 41.42 | 41.60 | 23,845 | -0.39(-0.92%) |
Mar 03, 2021 | 41.89 | 42.29 | 41.75 | 41.99 | 42,648 | -0.52(-1.22%) |
Mar 02, 2021 | 42.17 | 42.60 | 42.15 | 42.51 | 26,570 | +0.31(+0.73%) |
Mar 01, 2021 | 42.53 | 42.53 | 42.07 | 42.20 | 19,142 | +0.82(+1.98%) |
Feb 26, 2021 | 41.66 | 41.80 | 41.38 | 41.38 | 28,300 | -0.71(-1.69%) |
Feb 25, 2021 | 42.61 | 42.61 | 41.78 | 42.09 | 20,050 | -0.18(-0.43%) |
Feb 24, 2021 | 42.17 | 42.33 | 41.86 | 42.27 | 21,956 | -0.58(-1.35%) |
Feb 23, 2021 | 42.40 | 42.85 | 42.32 | 42.85 | 22,942 | -0.13(-0.31%) |
Feb 22, 2021 | 43.02 | 43.10 | 42.74 | 42.98 | 27,935 | -0.31(-0.73%) |
Feb 19, 2021 | 43.54 | 43.54 | 43.06 | 43.30 | 23,100 | -0.06(-0.14%) |
Feb 18, 2021 | 43.19 | 43.48 | 42.96 | 43.36 | 28,725 | -0.83(-1.88%) |
Feb 17, 2021 | 44.57 | 44.70 | 43.84 | 44.19 | 61,816 | -1.14(-2.50%) |
Feb 16, 2021 | 45.63 | 45.98 | 45.07 | 45.33 | 23,649 | +0.98(+2.22%) |
Feb 12, 2021 | 44.22 | 44.34 | 44.10 | 44.34 | 24,200 | +0.00(+0.00%) |
Feb 11, 2021 | 44.01 | 44.34 | 44.01 | 44.34 | 65,274 | +0.10(+0.23%) |
Feb 10, 2021 | 44.35 | 44.35 | 44.00 | 44.24 | 35,657 | -0.78(-1.73%) |
Feb 09, 2021 | 44.63 | 45.02 | 44.43 | 45.02 | 18,459 | +0.33(+0.73%) |
Feb 08, 2021 | 44.93 | 44.93 | 44.48 | 44.70 | 20,511 | +0.02(+0.03%) |
Feb 05, 2021 | 44.55 | 44.69 | 44.34 | 44.68 | 15,200 | +0.19(+0.43%) |
Feb 04, 2021 | 44.08 | 44.50 | 44.01 | 44.49 | 22,163 | -0.63(-1.40%) |
Feb 03, 2021 | 45.08 | 45.12 | 44.53 | 45.12 | 29,449 | +0.65(+1.46%) |
Feb 02, 2021 | 44.23 | 44.47 | 44.10 | 44.47 | 60,460 | -0.05(-0.11%) |