Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.40 | 44.50 | 44.31 | 44.35 | 125,351 | -0.05(-0.11%) |
Apr 29, 2021 | 44.41 | 44.96 | 44.38 | 44.40 | 105,603 | +0.07(+0.16%) |
Apr 28, 2021 | 44.35 | 44.45 | 44.27 | 44.33 | 77,638 | +0.00(+0.00%) |
Apr 27, 2021 | 44.26 | 44.39 | 44.26 | 44.33 | 22,251 | +0.00(+0.00%) |
Apr 26, 2021 | 44.18 | 44.38 | 44.18 | 44.33 | 124,986 | +0.09(+0.20%) |
Apr 23, 2021 | 44.32 | 44.32 | 44.21 | 44.24 | 27,852 | -0.04(-0.09%) |
Apr 22, 2021 | 44.10 | 44.38 | 44.04 | 44.28 | 147,768 | +0.22(+0.50%) |
Apr 21, 2021 | 44.01 | 44.12 | 43.98 | 44.06 | 88,485 | +0.04(+0.09%) |
Apr 20, 2021 | 44.00 | 44.08 | 43.97 | 44.02 | 268,465 | +0.05(+0.11%) |
Apr 19, 2021 | 44.00 | 44.05 | 43.96 | 43.97 | 174,326 | -0.03(-0.07%) |
Apr 16, 2021 | 44.00 | 44.05 | 43.97 | 44.00 | 293,677 | +0.00(+0.00%) |
Apr 15, 2021 | 44.04 | 44.10 | 43.99 | 44.00 | 89,077 | -0.04(-0.09%) |
Apr 14, 2021 | 44.09 | 44.10 | 44.00 | 44.04 | 46,609 | +0.01(+0.02%) |
Apr 13, 2021 | 44.00 | 44.07 | 44.00 | 44.03 | 52,610 | +0.03(+0.07%) |
Apr 12, 2021 | 44.04 | 44.10 | 43.92 | 44.00 | 88,198 | -0.02(-0.05%) |
Apr 09, 2021 | 43.99 | 44.19 | 43.95 | 44.02 | 132,413 | -0.01(-0.02%) |
Apr 08, 2021 | 43.94 | 44.06 | 43.84 | 44.03 | 109,268 | -0.02(-0.05%) |
Apr 07, 2021 | 44.02 | 44.21 | 43.97 | 44.05 | 508,918 | +0.04(+0.09%) |
Apr 06, 2021 | 43.87 | 44.12 | 43.86 | 44.01 | 523,237 | +0.05(+0.11%) |
Apr 05, 2021 | 43.62 | 44.03 | 43.62 | 43.96 | 251,366 | +0.49(+1.13%) |
Apr 01, 2021 | 43.47 | 43.47 | 43.47 | 0 | +0.20(+0.46%) | |
Mar 31, 2021 | 43.21 | 43.49 | 43.10 | 43.27 | 364,469 | -0.03(-0.07%) |
Mar 30, 2021 | 43.20 | 43.35 | 43.15 | 43.30 | 658,631 | +0.09(+0.21%) |
Mar 29, 2021 | 43.63 | 43.63 | 43.16 | 43.21 | 199,152 | -0.21(-0.48%) |
Mar 26, 2021 | 43.29 | 43.58 | 43.29 | 43.42 | 98,887 | +0.07(+0.16%) |
Mar 25, 2021 | 43.25 | 43.50 | 43.12 | 43.35 | 272,814 | +0.01(+0.02%) |
Mar 24, 2021 | 43.50 | 43.50 | 43.20 | 43.34 | 358,189 | -0.06(-0.14%) |
Mar 23, 2021 | 43.15 | 43.61 | 43.15 | 43.40 | 131,755 | +0.22(+0.51%) |
Mar 22, 2021 | 43.27 | 43.27 | 43.12 | 43.18 | 48,424 | +0.03(+0.07%) |
Mar 19, 2021 | 43.18 | 43.32 | 43.11 | 43.15 | 208,866 | -0.08(-0.19%) |
Mar 18, 2021 | 43.48 | 43.48 | 43.19 | 43.23 | 88,321 | +0.04(+0.09%) |
Mar 17, 2021 | 43.12 | 43.46 | 43.03 | 43.19 | 117,173 | +0.04(+0.09%) |
Mar 16, 2021 | 42.97 | 43.18 | 42.95 | 43.15 | 385,455 | +0.18(+0.42%) |
Mar 15, 2021 | 43.06 | 43.20 | 42.96 | 42.97 | 179,511 | -0.09(-0.21%) |
Mar 12, 2021 | 43.08 | 43.25 | 43.00 | 43.06 | 70,932 | +0.03(+0.07%) |
Mar 11, 2021 | 43.12 | 43.19 | 42.92 | 43.03 | 180,699 | -0.09(-0.21%) |
Mar 10, 2021 | 43.10 | 43.13 | 42.91 | 43.12 | 158,736 | +0.12(+0.28%) |
Mar 09, 2021 | 43.00 | 43.08 | 42.91 | 43.00 | 497,458 | +0.23(+0.54%) |
Mar 08, 2021 | 42.76 | 43.25 | 42.75 | 42.77 | 206,399 | -0.18(-0.42%) |
Mar 05, 2021 | 43.18 | 43.25 | 42.75 | 42.95 | 469,495 | -0.12(-0.28%) |
Mar 04, 2021 | 43.00 | 43.09 | 42.78 | 43.07 | 201,517 | +0.07(+0.16%) |
Mar 03, 2021 | 42.40 | 43.19 | 42.40 | 43.00 | 483,201 | +0.41(+0.96%) |
Mar 02, 2021 | 42.74 | 42.88 | 42.40 | 42.59 | 323,046 | -0.15(-0.35%) |
Mar 01, 2021 | 42.56 | 42.87 | 42.40 | 42.74 | 252,143 | +0.34(+0.80%) |
Feb 26, 2021 | 42.55 | 42.66 | 42.15 | 42.40 | 240,515 | -0.01(-0.02%) |
Feb 25, 2021 | 42.40 | 42.53 | 42.25 | 42.41 | 182,606 | -0.03(-0.07%) |
Feb 24, 2021 | 42.30 | 42.51 | 42.23 | 42.44 | 166,762 | +0.10(+0.24%) |
Feb 23, 2021 | 42.26 | 42.67 | 41.71 | 42.34 | 270,471 | +0.07(+0.17%) |
Feb 22, 2021 | 42.29 | 42.45 | 42.25 | 42.27 | 99,982 | +0.00(+0.00%) |
Feb 19, 2021 | 42.19 | 42.40 | 41.91 | 42.27 | 123,084 | +0.08(+0.19%) |
Feb 18, 2021 | 42.27 | 42.40 | 42.17 | 42.19 | 184,220 | -0.15(-0.35%) |
Feb 17, 2021 | 42.33 | 42.46 | 42.22 | 42.34 | 269,342 | -0.02(-0.05%) |
Feb 16, 2021 | 42.41 | 42.46 | 42.25 | 42.36 | 171,453 | -0.09(-0.21%) |
Feb 12, 2021 | 42.45 | 42.45 | 42.45 | 0 | -0.01(-0.02%) | |
Feb 11, 2021 | 42.41 | 42.54 | 42.30 | 42.46 | 146,295 | -0.01(-0.02%) |
Feb 10, 2021 | 42.45 | 42.52 | 42.35 | 42.47 | 201,920 | +0.06(+0.14%) |
Feb 09, 2021 | 42.33 | 42.52 | 42.33 | 42.41 | 66,113 | +0.03(+0.07%) |
Feb 08, 2021 | 42.31 | 42.51 | 42.30 | 42.38 | 123,629 | -0.18(-0.42%) |
Feb 05, 2021 | 42.66 | 42.66 | 42.43 | 42.56 | 70,935 | +0.12(+0.28%) |
Feb 04, 2021 | 42.52 | 42.61 | 42.21 | 42.44 | 100,533 | -0.08(-0.19%) |
Feb 03, 2021 | 42.86 | 42.86 | 42.48 | 42.52 | 167,367 | -0.10(-0.23%) |
Feb 02, 2021 | 42.92 | 43.05 | 42.42 | 42.62 | 210,518 | +0.01(+0.02%) |