Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.49 | 44.59 | 44.32 | 44.41 | 22,211 | -0.27(-0.61%) |
Apr 29, 2021 | 44.86 | 44.86 | 44.49 | 44.68 | 6,246 | +0.15(+0.34%) |
Apr 28, 2021 | 44.70 | 44.70 | 44.53 | 44.53 | 5,431 | -0.11(-0.24%) |
Apr 27, 2021 | 44.45 | 44.64 | 44.45 | 44.64 | 1,221 | -0.28(-0.63%) |
Apr 26, 2021 | 44.95 | 44.98 | 44.90 | 44.92 | 4,386 | -0.09(-0.20%) |
Apr 23, 2021 | 44.64 | 45.06 | 44.64 | 45.01 | 39,741 | +0.33(+0.73%) |
Apr 22, 2021 | 44.86 | 44.91 | 44.68 | 44.68 | 2,982 | +0.05(+0.12%) |
Apr 21, 2021 | 44.39 | 44.63 | 44.34 | 44.63 | 2,686 | +0.38(+0.85%) |
Apr 20, 2021 | 44.27 | 44.27 | 44.13 | 44.25 | 1,857 | -0.95(-2.11%) |
Apr 19, 2021 | 45.54 | 45.70 | 45.12 | 45.21 | 4,799 | -0.74(-1.60%) |
Apr 16, 2021 | 45.98 | 45.98 | 45.87 | 45.94 | 5,552 | +0.05(+0.11%) |
Apr 15, 2021 | 45.85 | 45.89 | 45.85 | 45.89 | 1,418 | +0.17(+0.38%) |
Apr 14, 2021 | 45.83 | 45.87 | 45.65 | 45.72 | 5,123 | -0.17(-0.38%) |
Apr 13, 2021 | 45.77 | 45.89 | 45.75 | 45.89 | 1,335 | +0.17(+0.37%) |
Apr 12, 2021 | 45.87 | 45.87 | 45.64 | 45.72 | 5,439 | -0.40(-0.87%) |
Apr 09, 2021 | 45.99 | 46.12 | 45.91 | 46.12 | 9,363 | +0.55(+1.21%) |
Apr 08, 2021 | 45.51 | 45.62 | 45.51 | 45.57 | 13,867 | -0.20(-0.44%) |
Apr 07, 2021 | 45.60 | 45.80 | 45.60 | 45.78 | 11,456 | +0.07(+0.14%) |
Apr 06, 2021 | 45.73 | 45.74 | 45.63 | 45.71 | 75,325 | -0.75(-1.62%) |
Apr 05, 2021 | 46.33 | 46.60 | 46.29 | 46.46 | 24,889 | +0.33(+0.72%) |
Apr 01, 2021 | 45.78 | 46.17 | 45.78 | 46.13 | 7,839 | +0.33(+0.72%) |
Mar 31, 2021 | 45.67 | 46.01 | 45.67 | 45.80 | 28,345 | -0.23(-0.49%) |
Mar 30, 2021 | 45.81 | 46.09 | 45.81 | 46.03 | 11,786 | -0.12(-0.26%) |
Mar 29, 2021 | 45.83 | 46.20 | 45.83 | 46.15 | 991 | -0.12(-0.25%) |
Mar 26, 2021 | 46.00 | 46.27 | 45.83 | 46.27 | 7,295 | +0.74(+1.62%) |
Mar 25, 2021 | 45.11 | 45.53 | 45.10 | 45.53 | 21,386 | +0.55(+1.21%) |
Mar 24, 2021 | 44.91 | 45.21 | 44.91 | 44.98 | 5,449 | -0.42(-0.92%) |
Mar 23, 2021 | 45.56 | 45.65 | 45.24 | 45.40 | 1,629 | -0.72(-1.56%) |
Mar 22, 2021 | 45.95 | 46.12 | 45.95 | 46.12 | 27,577 | -0.22(-0.47%) |
Mar 19, 2021 | 46.48 | 46.48 | 45.97 | 46.33 | 6,424 | +0.30(+0.66%) |
Mar 18, 2021 | 46.23 | 46.53 | 46.03 | 46.03 | 24,826 | +0.04(+0.08%) |
Mar 17, 2021 | 45.73 | 46.00 | 45.65 | 46.00 | 3,537 | +0.26(+0.56%) |
Mar 16, 2021 | 45.86 | 45.86 | 45.65 | 45.74 | 7,856 | +0.17(+0.36%) |
Mar 15, 2021 | 45.44 | 45.57 | 45.40 | 45.57 | 74,315 | +0.19(+0.42%) |
Mar 12, 2021 | 45.07 | 45.38 | 45.02 | 45.38 | 4,573 | +0.86(+1.94%) |
Mar 11, 2021 | 44.64 | 44.80 | 44.46 | 44.52 | 12,880 | -0.23(-0.51%) |
Mar 10, 2021 | 44.64 | 44.77 | 44.64 | 44.75 | 4,427 | +0.12(+0.27%) |
Mar 09, 2021 | 44.56 | 44.72 | 44.48 | 44.63 | 5,505 | +0.31(+0.70%) |
Mar 08, 2021 | 44.29 | 44.53 | 44.29 | 44.32 | 4,956 | -0.11(-0.24%) |
Mar 05, 2021 | 44.45 | 44.58 | 44.01 | 44.42 | 13,827 | +0.42(+0.95%) |
Mar 04, 2021 | 43.97 | 44.24 | 43.83 | 44.00 | 15,414 | -0.03(-0.08%) |
Mar 03, 2021 | 44.27 | 44.27 | 44.02 | 44.04 | 7,091 | -0.28(-0.64%) |
Mar 02, 2021 | 44.25 | 44.43 | 44.25 | 44.32 | 2,798 | -0.37(-0.84%) |
Mar 01, 2021 | 44.34 | 44.70 | 44.22 | 44.69 | 8,498 | +0.77(+1.75%) |
Feb 26, 2021 | 44.09 | 44.19 | 43.93 | 43.93 | 31,466 | -0.54(-1.20%) |
Feb 25, 2021 | 45.09 | 45.09 | 44.38 | 44.46 | 21,599 | -0.54(-1.19%) |
Feb 24, 2021 | 44.69 | 45.08 | 44.69 | 45.00 | 11,644 | -0.13(-0.28%) |
Feb 23, 2021 | 45.10 | 45.25 | 44.87 | 45.12 | 4,865 | -0.11(-0.23%) |
Feb 22, 2021 | 45.17 | 45.39 | 45.17 | 45.23 | 15,382 | -0.20(-0.45%) |
Feb 19, 2021 | 45.34 | 45.52 | 45.26 | 45.43 | 7,839 | +0.22(+0.48%) |
Feb 18, 2021 | 45.09 | 45.21 | 45.00 | 45.21 | 3,184 | -0.65(-1.42%) |
Feb 17, 2021 | 45.79 | 45.90 | 45.68 | 45.87 | 3,468 | -0.07(-0.14%) |
Feb 16, 2021 | 45.92 | 46.08 | 45.89 | 45.93 | 70,359 | +0.67(+1.48%) |
Feb 12, 2021 | 45.18 | 45.26 | 45.10 | 45.26 | 1,088 | +0.35(+0.79%) |
Feb 11, 2021 | 44.97 | 44.99 | 44.83 | 44.91 | 4,335 | +0.25(+0.57%) |
Feb 10, 2021 | 44.84 | 44.84 | 44.62 | 44.65 | 5,567 | -0.10(-0.23%) |
Feb 09, 2021 | 44.80 | 44.89 | 44.70 | 44.76 | 31,113 | +0.05(+0.10%) |
Feb 08, 2021 | 44.84 | 44.86 | 44.65 | 44.71 | 14,698 | +0.70(+1.59%) |
Feb 05, 2021 | 44.08 | 44.13 | 43.97 | 44.01 | 45,076 | +0.24(+0.55%) |
Feb 04, 2021 | 43.46 | 43.77 | 43.46 | 43.77 | 5,445 | +0.30(+0.70%) |
Feb 03, 2021 | 43.49 | 43.52 | 43.41 | 43.47 | 5,298 | +0.16(+0.36%) |
Feb 02, 2021 | 43.06 | 43.31 | 43.05 | 43.31 | 5,695 | +0.47(+1.09%) |