Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.27 | 46.87 | 45.73 | 45.83 | 1,154,270 | -0.94(-2.01%) |
Apr 29, 2021 | 47.44 | 47.55 | 46.28 | 46.77 | 1,588,535 | +0.07(+0.14%) |
Apr 28, 2021 | 46.37 | 47.30 | 46.08 | 46.70 | 1,739,604 | +0.54(+1.16%) |
Apr 27, 2021 | 45.67 | 46.59 | 45.08 | 46.16 | 1,555,775 | +0.49(+1.07%) |
Apr 26, 2021 | 45.04 | 45.99 | 44.85 | 45.67 | 2,216,867 | +1.08(+2.43%) |
Apr 23, 2021 | 44.52 | 45.08 | 44.07 | 44.59 | 1,617,060 | +0.16(+0.36%) |
Apr 22, 2021 | 45.06 | 45.54 | 44.37 | 44.43 | 2,092,822 | -0.53(-1.17%) |
Apr 21, 2021 | 43.54 | 45.03 | 42.88 | 44.96 | 1,691,869 | +1.39(+3.20%) |
Apr 20, 2021 | 43.82 | 44.21 | 42.65 | 43.56 | 2,114,621 | -0.64(-1.45%) |
Apr 19, 2021 | 44.75 | 45.02 | 43.79 | 44.20 | 1,590,786 | -0.38(-0.85%) |
Apr 16, 2021 | 45.02 | 45.54 | 44.26 | 44.58 | 1,384,551 | -0.06(-0.13%) |
Apr 15, 2021 | 44.86 | 45.13 | 44.01 | 44.64 | 1,370,754 | +0.14(+0.32%) |
Apr 14, 2021 | 42.88 | 44.95 | 42.86 | 44.50 | 2,594,465 | +1.90(+4.47%) |
Apr 13, 2021 | 42.74 | 42.97 | 41.77 | 42.59 | 1,623,361 | -0.25(-0.59%) |
Apr 12, 2021 | 43.73 | 43.79 | 42.61 | 42.85 | 1,635,435 | -0.51(-1.17%) |
Apr 09, 2021 | 42.89 | 43.55 | 42.88 | 43.36 | 1,365,131 | +0.46(+1.08%) |
Apr 08, 2021 | 43.22 | 43.53 | 42.11 | 42.89 | 2,043,529 | -0.53(-1.22%) |
Apr 07, 2021 | 43.23 | 43.56 | 42.64 | 43.42 | 1,285,317 | +0.44(+1.03%) |
Apr 06, 2021 | 42.62 | 43.16 | 42.37 | 42.98 | 1,750,989 | +0.18(+0.42%) |
Apr 05, 2021 | 44.01 | 44.12 | 42.40 | 42.80 | 1,656,527 | -0.46(-1.07%) |
Apr 01, 2021 | 43.09 | 43.80 | 42.42 | 43.26 | 1,967,576 | +0.50(+1.17%) |
Mar 31, 2021 | 42.69 | 43.37 | 41.39 | 42.76 | 3,382,788 | -0.05(-0.11%) |
Mar 30, 2021 | 43.11 | 43.57 | 42.44 | 42.81 | 1,676,284 | -0.51(-1.17%) |
Mar 29, 2021 | 43.35 | 44.72 | 43.27 | 43.32 | 1,989,712 | -0.22(-0.50%) |
Mar 26, 2021 | 43.35 | 43.75 | 42.57 | 43.54 | 1,535,029 | +0.95(+2.23%) |
Mar 25, 2021 | 41.72 | 42.86 | 40.87 | 42.58 | 1,722,988 | +0.41(+0.98%) |
Mar 24, 2021 | 42.79 | 43.19 | 42.12 | 42.17 | 1,734,122 | -0.04(-0.09%) |
Mar 23, 2021 | 43.35 | 43.72 | 41.83 | 42.21 | 3,171,825 | -1.96(-4.44%) |
Mar 22, 2021 | 45.51 | 45.66 | 43.83 | 44.17 | 1,854,391 | -1.23(-2.70%) |
Mar 19, 2021 | 45.36 | 46.01 | 43.82 | 45.39 | 4,605,089 | -0.17(-0.37%) |
Mar 18, 2021 | 47.12 | 47.75 | 45.37 | 45.56 | 2,032,495 | -1.63(-3.45%) |
Mar 17, 2021 | 45.66 | 47.21 | 45.61 | 47.19 | 1,953,001 | +1.10(+2.39%) |
Mar 16, 2021 | 47.96 | 48.06 | 45.58 | 46.09 | 2,361,689 | -1.86(-3.87%) |
Mar 15, 2021 | 46.70 | 48.00 | 46.32 | 47.95 | 2,044,822 | +1.53(+3.29%) |
Mar 12, 2021 | 47.71 | 48.28 | 46.09 | 46.42 | 1,802,134 | -1.21(-2.53%) |
Mar 11, 2021 | 47.51 | 48.09 | 46.88 | 47.63 | 2,796,113 | +1.14(+2.45%) |
Mar 10, 2021 | 45.80 | 46.64 | 44.82 | 46.48 | 2,220,259 | +1.13(+2.49%) |
Mar 09, 2021 | 46.62 | 46.94 | 45.34 | 45.35 | 2,932,336 | -1.37(-2.92%) |
Mar 08, 2021 | 44.85 | 47.78 | 44.76 | 46.72 | 7,568,110 | +2.32(+5.22%) |
Mar 05, 2021 | 43.50 | 44.49 | 41.41 | 44.40 | 3,170,555 | +1.50(+3.49%) |
Mar 04, 2021 | 44.13 | 44.61 | 41.92 | 42.90 | 3,087,587 | -1.31(-2.96%) |
Mar 03, 2021 | 43.51 | 45.05 | 43.51 | 44.21 | 2,621,759 | +0.86(+1.98%) |
Mar 02, 2021 | 43.27 | 43.66 | 42.75 | 43.36 | 1,982,560 | +0.10(+0.24%) |
Mar 01, 2021 | 43.43 | 44.25 | 43.02 | 43.25 | 1,746,456 | +0.58(+1.37%) |
Feb 26, 2021 | 43.86 | 43.86 | 41.85 | 42.67 | 2,229,693 | -1.30(-2.96%) |
Feb 25, 2021 | 45.78 | 45.80 | 43.60 | 43.97 | 1,588,292 | -1.84(-4.01%) |
Feb 24, 2021 | 43.97 | 46.06 | 43.97 | 45.81 | 2,273,632 | +1.75(+3.98%) |
Feb 23, 2021 | 43.74 | 44.29 | 42.13 | 44.05 | 1,662,789 | -0.11(-0.26%) |
Feb 22, 2021 | 43.23 | 44.70 | 42.71 | 44.17 | 2,698,585 | +1.05(+2.43%) |
Feb 19, 2021 | 41.86 | 43.21 | 41.53 | 43.12 | 2,378,898 | +1.78(+4.31%) |
Feb 18, 2021 | 42.73 | 44.04 | 40.38 | 41.34 | 3,630,957 | -1.12(-2.64%) |
Feb 17, 2021 | 41.99 | 42.83 | 41.55 | 42.46 | 1,922,206 | -0.17(-0.40%) |
Feb 16, 2021 | 42.03 | 42.93 | 41.35 | 42.63 | 2,481,691 | +0.83(+1.98%) |
Feb 12, 2021 | 40.12 | 41.84 | 40.06 | 41.80 | 1,585,861 | +1.41(+3.50%) |
Feb 11, 2021 | 40.69 | 40.71 | 39.70 | 40.39 | 1,543,522 | -0.07(-0.19%) |
Feb 10, 2021 | 41.57 | 41.57 | 39.44 | 40.46 | 2,073,013 | -0.70(-1.70%) |
Feb 09, 2021 | 41.21 | 41.39 | 40.61 | 41.16 | 1,530,134 | +0.02(+0.05%) |
Feb 08, 2021 | 40.87 | 41.57 | 40.55 | 41.15 | 1,542,902 | +0.78(+1.92%) |
Feb 05, 2021 | 40.88 | 41.83 | 40.00 | 40.37 | 1,300,523 | -0.03(-0.07%) |
Feb 04, 2021 | 39.98 | 40.87 | 39.59 | 40.40 | 1,896,504 | +0.35(+0.86%) |
Feb 03, 2021 | 40.77 | 41.38 | 39.94 | 40.05 | 2,129,469 | -0.56(-1.38%) |
Feb 02, 2021 | 40.85 | 41.02 | 39.92 | 40.61 | 1,908,824 | +0.40(+1.00%) |