Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.13 | 46.17 | 45.72 | 45.82 | 299,627 | -0.83(-1.77%) |
Apr 29, 2021 | 46.78 | 46.81 | 46.40 | 46.65 | 293,457 | -0.02(-0.04%) |
Apr 28, 2021 | 46.37 | 46.72 | 46.37 | 46.66 | 131,016 | +0.29(+0.63%) |
Apr 27, 2021 | 46.25 | 46.37 | 46.22 | 46.37 | 197,454 | -0.20(-0.43%) |
Apr 26, 2021 | 46.46 | 46.57 | 46.39 | 46.57 | 265,741 | +0.26(+0.55%) |
Apr 23, 2021 | 46.07 | 46.38 | 46.03 | 46.32 | 209,444 | +0.58(+1.27%) |
Apr 22, 2021 | 46.04 | 46.05 | 45.63 | 45.74 | 314,206 | -0.20(-0.44%) |
Apr 21, 2021 | 45.43 | 45.96 | 45.43 | 45.94 | 181,392 | +0.50(+1.10%) |
Apr 20, 2021 | 45.87 | 45.87 | 45.34 | 45.44 | 300,008 | -0.63(-1.38%) |
Apr 19, 2021 | 46.22 | 46.22 | 45.94 | 46.07 | 278,236 | -0.15(-0.32%) |
Apr 16, 2021 | 46.11 | 46.22 | 46.02 | 46.22 | 175,483 | +0.06(+0.13%) |
Apr 15, 2021 | 46.06 | 46.16 | 46.03 | 46.16 | 251,786 | +0.62(+1.35%) |
Apr 14, 2021 | 45.48 | 45.73 | 45.41 | 45.54 | 454,705 | +0.32(+0.70%) |
Apr 13, 2021 | 45.06 | 45.23 | 45.01 | 45.23 | 178,729 | +0.32(+0.71%) |
Apr 12, 2021 | 44.95 | 44.95 | 44.81 | 44.91 | 156,001 | -0.35(-0.78%) |
Apr 09, 2021 | 45.06 | 45.26 | 45.03 | 45.26 | 201,379 | +0.04(+0.10%) |
Apr 08, 2021 | 45.21 | 45.26 | 45.10 | 45.22 | 105,694 | +0.58(+1.30%) |
Apr 07, 2021 | 44.65 | 44.74 | 44.53 | 44.64 | 398,692 | -0.15(-0.33%) |
Apr 06, 2021 | 44.75 | 44.95 | 44.72 | 44.79 | 275,848 | -0.41(-0.90%) |
Apr 05, 2021 | 44.88 | 45.19 | 44.78 | 45.19 | 322,556 | +0.51(+1.14%) |
Apr 01, 2021 | 44.42 | 44.73 | 44.38 | 44.68 | 416,616 | +0.46(+1.04%) |
Mar 31, 2021 | 44.20 | 44.33 | 44.13 | 44.22 | 280,131 | -0.15(-0.34%) |
Mar 30, 2021 | 44.18 | 44.37 | 44.11 | 44.37 | 203,427 | -0.06(-0.14%) |
Mar 29, 2021 | 44.40 | 44.54 | 44.22 | 44.44 | 239,035 | -0.18(-0.41%) |
Mar 26, 2021 | 44.13 | 44.63 | 44.12 | 44.62 | 233,864 | +0.70(+1.60%) |
Mar 25, 2021 | 43.68 | 43.97 | 43.55 | 43.92 | 475,957 | +0.39(+0.89%) |
Mar 24, 2021 | 43.75 | 43.91 | 43.50 | 43.53 | 447,586 | -0.22(-0.50%) |
Mar 23, 2021 | 44.05 | 44.22 | 43.66 | 43.75 | 193,976 | -0.65(-1.47%) |
Mar 22, 2021 | 44.41 | 44.46 | 44.32 | 44.40 | 285,586 | +0.18(+0.40%) |
Mar 19, 2021 | 44.17 | 44.28 | 43.95 | 44.22 | 348,240 | -0.11(-0.26%) |
Mar 18, 2021 | 44.48 | 44.75 | 44.32 | 44.34 | 314,615 | -0.54(-1.20%) |
Mar 17, 2021 | 44.46 | 44.93 | 44.42 | 44.88 | 263,647 | +0.18(+0.41%) |
Mar 16, 2021 | 44.68 | 44.75 | 44.58 | 44.69 | 250,351 | -0.11(-0.24%) |
Mar 15, 2021 | 44.55 | 44.80 | 44.38 | 44.80 | 267,514 | +0.25(+0.55%) |
Mar 12, 2021 | 44.22 | 44.55 | 44.11 | 44.55 | 261,464 | -0.21(-0.47%) |
Mar 11, 2021 | 44.58 | 44.80 | 44.52 | 44.76 | 423,528 | +0.31(+0.69%) |
Mar 10, 2021 | 44.40 | 44.49 | 44.23 | 44.45 | 400,257 | -0.06(-0.14%) |
Mar 09, 2021 | 44.57 | 44.69 | 44.41 | 44.51 | 414,141 | +0.42(+0.96%) |
Mar 08, 2021 | 44.17 | 44.39 | 44.03 | 44.09 | 474,001 | -0.44(-0.99%) |
Mar 05, 2021 | 44.41 | 44.54 | 43.80 | 44.53 | 458,641 | +0.29(+0.66%) |
Mar 04, 2021 | 44.73 | 44.90 | 43.99 | 44.24 | 614,537 | -0.16(-0.36%) |
Mar 03, 2021 | 44.61 | 44.77 | 44.40 | 44.40 | 521,247 | -0.10(-0.22%) |
Mar 02, 2021 | 44.47 | 44.62 | 44.27 | 44.50 | 306,661 | -0.30(-0.67%) |
Mar 01, 2021 | 44.43 | 44.90 | 44.41 | 44.80 | 320,083 | +1.20(+2.75%) |
Feb 26, 2021 | 44.23 | 44.26 | 43.59 | 43.60 | 614,248 | -0.99(-2.23%) |
Feb 25, 2021 | 45.42 | 45.54 | 44.52 | 44.59 | 533,749 | -0.93(-2.05%) |
Feb 24, 2021 | 44.99 | 45.54 | 44.90 | 45.53 | 399,010 | +0.04(+0.10%) |
Feb 23, 2021 | 45.36 | 45.66 | 45.06 | 45.48 | 335,598 | +0.74(+1.65%) |
Feb 22, 2021 | 44.73 | 45.00 | 44.68 | 44.74 | 261,535 | -0.02(-0.04%) |
Feb 19, 2021 | 44.74 | 44.90 | 44.69 | 44.76 | 119,601 | +0.02(+0.04%) |
Feb 18, 2021 | 44.64 | 44.74 | 44.40 | 44.74 | 197,701 | -0.12(-0.27%) |
Feb 17, 2021 | 44.61 | 44.87 | 44.55 | 44.87 | 233,892 | +0.02(+0.04%) |
Feb 16, 2021 | 44.95 | 44.96 | 44.75 | 44.85 | 213,950 | +0.32(+0.71%) |
Feb 12, 2021 | 44.26 | 44.54 | 44.24 | 44.53 | 125,280 | +0.04(+0.10%) |
Feb 11, 2021 | 44.50 | 44.55 | 44.33 | 44.49 | 281,676 | +0.44(+1.00%) |
Feb 10, 2021 | 44.31 | 44.40 | 43.93 | 44.05 | 177,055 | -0.08(-0.18%) |
Feb 09, 2021 | 43.95 | 44.14 | 43.92 | 44.13 | 148,662 | +0.06(+0.14%) |
Feb 08, 2021 | 43.97 | 44.09 | 43.89 | 44.07 | 283,354 | +0.24(+0.54%) |
Feb 05, 2021 | 43.70 | 43.83 | 43.63 | 43.83 | 179,344 | +0.43(+0.99%) |
Feb 04, 2021 | 43.15 | 43.40 | 43.09 | 43.40 | 251,730 | -0.04(-0.10%) |
Feb 03, 2021 | 43.30 | 43.44 | 43.18 | 43.44 | 659,923 | +0.07(+0.16%) |
Feb 02, 2021 | 43.10 | 43.37 | 43.04 | 43.37 | 575,908 | +0.61(+1.42%) |