Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 48.57 | 48.80 | 48.06 | 48.21 | 781,399 | -0.58(-1.19%) |
Apr 29, 2021 | 47.41 | 48.91 | 47.41 | 48.79 | 760,712 | +1.48(+3.13%) |
Apr 28, 2021 | 46.57 | 47.40 | 46.11 | 47.31 | 969,408 | +0.88(+1.90%) |
Apr 27, 2021 | 46.27 | 46.64 | 46.04 | 46.43 | 452,152 | +0.42(+0.91%) |
Apr 26, 2021 | 45.58 | 46.57 | 45.45 | 46.01 | 639,818 | +0.69(+1.53%) |
Apr 23, 2021 | 43.90 | 45.54 | 43.81 | 45.32 | 678,569 | +1.49(+3.40%) |
Apr 22, 2021 | 43.34 | 43.89 | 42.93 | 43.83 | 485,487 | +0.29(+0.68%) |
Apr 21, 2021 | 42.31 | 43.62 | 42.20 | 43.54 | 412,853 | +1.23(+2.91%) |
Apr 20, 2021 | 43.15 | 43.33 | 42.16 | 42.31 | 550,782 | -1.12(-2.58%) |
Apr 19, 2021 | 43.24 | 43.66 | 42.91 | 43.43 | 425,673 | +0.14(+0.33%) |
Apr 16, 2021 | 43.18 | 43.63 | 42.94 | 43.28 | 338,652 | +0.35(+0.82%) |
Apr 15, 2021 | 42.89 | 43.08 | 42.47 | 42.93 | 290,866 | +0.14(+0.33%) |
Apr 14, 2021 | 41.99 | 43.02 | 41.99 | 42.79 | 324,261 | +0.91(+2.17%) |
Apr 13, 2021 | 41.89 | 42.14 | 41.48 | 41.88 | 509,195 | -0.12(-0.29%) |
Apr 12, 2021 | 41.80 | 42.24 | 41.62 | 42.00 | 326,879 | +0.20(+0.48%) |
Apr 09, 2021 | 41.57 | 42.07 | 41.40 | 41.80 | 535,030 | +0.50(+1.22%) |
Apr 08, 2021 | 40.91 | 41.71 | 40.74 | 41.30 | 440,049 | +0.03(+0.07%) |
Apr 07, 2021 | 41.42 | 41.72 | 40.99 | 41.27 | 356,198 | +0.08(+0.18%) |
Apr 06, 2021 | 41.12 | 41.81 | 41.05 | 41.20 | 454,330 | +0.01(+0.02%) |
Apr 05, 2021 | 40.79 | 41.38 | 40.65 | 41.19 | 1,095,682 | +0.83(+2.07%) |
Apr 01, 2021 | 40.07 | 40.48 | 39.90 | 40.35 | 503,284 | +0.27(+0.66%) |
Mar 31, 2021 | 39.69 | 40.80 | 39.68 | 40.09 | 960,896 | +0.07(+0.17%) |
Mar 30, 2021 | 39.62 | 40.34 | 39.52 | 40.02 | 579,912 | +0.74(+1.88%) |
Mar 29, 2021 | 40.09 | 40.87 | 38.97 | 39.28 | 812,788 | -1.10(-2.72%) |
Mar 26, 2021 | 41.14 | 41.23 | 39.97 | 40.38 | 1,544,236 | -0.28(-0.68%) |
Mar 25, 2021 | 39.64 | 40.90 | 39.14 | 40.66 | 1,105,283 | +0.85(+2.14%) |
Mar 24, 2021 | 40.87 | 41.60 | 39.80 | 39.80 | 599,653 | -0.76(-1.87%) |
Mar 23, 2021 | 40.96 | 41.47 | 40.29 | 40.56 | 462,296 | -0.70(-1.70%) |
Mar 22, 2021 | 41.85 | 41.87 | 40.74 | 41.26 | 400,697 | -0.67(-1.61%) |
Mar 19, 2021 | 40.89 | 42.05 | 40.17 | 41.94 | 1,651,284 | +0.52(+1.26%) |
Mar 18, 2021 | 42.13 | 42.72 | 41.25 | 41.42 | 706,835 | -0.09(-0.23%) |
Mar 17, 2021 | 41.71 | 42.03 | 41.29 | 41.51 | 728,623 | +0.09(+0.21%) |
Mar 16, 2021 | 42.00 | 42.41 | 41.34 | 41.43 | 568,284 | -0.65(-1.55%) |
Mar 15, 2021 | 41.80 | 42.30 | 41.35 | 42.08 | 566,275 | +0.18(+0.43%) |
Mar 12, 2021 | 42.28 | 42.75 | 41.44 | 41.90 | 613,813 | +0.37(+0.89%) |
Mar 11, 2021 | 41.91 | 42.12 | 41.52 | 41.53 | 636,234 | -0.77(-1.82%) |
Mar 10, 2021 | 41.44 | 42.62 | 41.32 | 42.30 | 824,733 | +1.06(+2.58%) |
Mar 09, 2021 | 41.33 | 41.84 | 40.29 | 41.24 | 743,981 | -0.64(-1.52%) |
Mar 08, 2021 | 41.28 | 42.34 | 41.10 | 41.87 | 1,058,458 | +0.67(+1.63%) |
Mar 05, 2021 | 41.24 | 41.48 | 40.19 | 41.20 | 548,294 | +0.45(+1.11%) |
Mar 04, 2021 | 40.71 | 41.31 | 39.89 | 40.75 | 647,905 | +0.01(+0.02%) |
Mar 03, 2021 | 40.90 | 41.81 | 40.51 | 40.74 | 938,497 | +0.14(+0.35%) |
Mar 02, 2021 | 42.25 | 42.60 | 40.47 | 40.60 | 995,879 | -2.16(-5.05%) |
Mar 01, 2021 | 42.45 | 43.13 | 42.17 | 42.76 | 370,211 | +1.04(+2.49%) |
Feb 26, 2021 | 41.23 | 42.92 | 40.69 | 41.72 | 609,027 | +0.38(+0.91%) |
Feb 25, 2021 | 42.07 | 42.22 | 40.66 | 41.34 | 529,349 | -0.18(-0.43%) |
Feb 24, 2021 | 41.04 | 42.43 | 40.85 | 41.52 | 767,399 | +0.48(+1.17%) |
Feb 23, 2021 | 37.64 | 41.12 | 37.03 | 41.04 | 1,071,928 | +3.67(+9.82%) |
Feb 22, 2021 | 37.20 | 37.65 | 36.83 | 37.37 | 453,645 | +0.10(+0.28%) |
Feb 19, 2021 | 37.52 | 37.70 | 37.24 | 37.27 | 320,412 | +0.03(+0.08%) |
Feb 18, 2021 | 37.25 | 37.59 | 37.08 | 37.24 | 430,062 | -0.25(-0.65%) |
Feb 17, 2021 | 36.69 | 37.54 | 36.58 | 37.48 | 466,383 | +0.62(+1.69%) |
Feb 16, 2021 | 37.36 | 37.79 | 36.80 | 36.86 | 567,971 | -0.34(-0.91%) |
Feb 12, 2021 | 36.23 | 37.48 | 35.85 | 37.20 | 365,247 | +1.06(+2.92%) |
Feb 11, 2021 | 35.67 | 36.40 | 35.60 | 36.14 | 474,203 | +0.56(+1.56%) |
Feb 10, 2021 | 35.81 | 36.13 | 35.47 | 35.59 | 701,646 | -0.11(-0.32%) |
Feb 09, 2021 | 35.68 | 35.95 | 35.16 | 35.70 | 428,613 | +0.04(+0.11%) |
Feb 08, 2021 | 35.68 | 35.98 | 35.47 | 35.66 | 467,910 | +0.16(+0.45%) |
Feb 05, 2021 | 35.65 | 35.91 | 35.15 | 35.50 | 339,385 | +0.33(+0.94%) |
Feb 04, 2021 | 34.65 | 35.60 | 34.43 | 35.17 | 421,909 | +0.76(+2.22%) |
Feb 03, 2021 | 34.09 | 34.62 | 33.97 | 34.41 | 456,575 | +0.12(+0.36%) |
Feb 02, 2021 | 34.42 | 34.69 | 33.67 | 34.29 | 327,528 | +0.31(+0.92%) |