Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.03 | 46.12 | 45.45 | 45.77 | 694,500 | -0.14(-0.30%) |
Apr 29, 2021 | 46.08 | 46.08 | 45.44 | 45.91 | 539,395 | +0.29(+0.64%) |
Apr 28, 2021 | 46.81 | 47.03 | 45.28 | 45.62 | 863,420 | -1.16(-2.48%) |
Apr 27, 2021 | 46.71 | 47.28 | 46.38 | 46.78 | 710,916 | +0.14(+0.30%) |
Apr 26, 2021 | 46.82 | 47.00 | 46.37 | 46.64 | 559,234 | +0.00(+0.00%) |
Apr 23, 2021 | 46.24 | 46.70 | 46.08 | 46.64 | 479,300 | +0.40(+0.87%) |
Apr 22, 2021 | 47.08 | 47.19 | 46.17 | 46.24 | 420,263 | -0.91(-1.93%) |
Apr 21, 2021 | 47.08 | 47.33 | 46.69 | 47.15 | 503,867 | +0.18(+0.38%) |
Apr 20, 2021 | 46.45 | 47.15 | 46.06 | 46.97 | 646,893 | +0.43(+0.92%) |
Apr 19, 2021 | 46.11 | 46.63 | 45.72 | 46.54 | 610,299 | +0.79(+1.73%) |
Apr 16, 2021 | 46.09 | 46.09 | 45.00 | 45.75 | 638,000 | -0.18(-0.39%) |
Apr 15, 2021 | 46.01 | 46.38 | 45.74 | 45.93 | 560,188 | +0.19(+0.42%) |
Apr 14, 2021 | 45.10 | 45.97 | 45.10 | 45.74 | 565,990 | +0.44(+0.97%) |
Apr 13, 2021 | 45.33 | 45.89 | 45.06 | 45.30 | 540,934 | -0.34(-0.74%) |
Apr 12, 2021 | 44.96 | 46.20 | 44.86 | 45.64 | 634,303 | +0.77(+1.72%) |
Apr 09, 2021 | 44.57 | 44.98 | 43.91 | 44.87 | 848,600 | +0.19(+0.43%) |
Apr 08, 2021 | 45.29 | 45.37 | 44.44 | 44.68 | 827,522 | -0.49(-1.08%) |
Apr 07, 2021 | 45.07 | 45.30 | 44.60 | 45.17 | 436,649 | +0.11(+0.24%) |
Apr 06, 2021 | 45.13 | 45.71 | 44.90 | 45.06 | 651,062 | -0.21(-0.46%) |
Apr 05, 2021 | 45.60 | 45.81 | 44.64 | 45.27 | 459,771 | -0.01(-0.02%) |
Apr 01, 2021 | 44.57 | 45.83 | 44.39 | 45.28 | 765,900 | +0.92(+2.07%) |
Mar 31, 2021 | 45.50 | 45.50 | 44.33 | 44.36 | 1,003,716 | -0.92(-2.03%) |
Mar 30, 2021 | 44.79 | 45.38 | 44.55 | 45.28 | 513,647 | +0.48(+1.07%) |
Mar 29, 2021 | 44.61 | 45.14 | 44.00 | 44.80 | 721,979 | -0.10(-0.22%) |
Mar 26, 2021 | 44.89 | 45.63 | 44.13 | 44.90 | 733,300 | -0.05(-0.11%) |
Mar 25, 2021 | 44.07 | 45.04 | 44.00 | 44.95 | 628,383 | +0.92(+2.09%) |
Mar 24, 2021 | 45.54 | 45.92 | 44.00 | 44.03 | 818,745 | -1.48(-3.25%) |
Mar 23, 2021 | 46.12 | 46.65 | 45.45 | 45.51 | 873,073 | -0.79(-1.71%) |
Mar 22, 2021 | 45.95 | 46.79 | 44.75 | 46.30 | 987,775 | +0.51(+1.11%) |
Mar 19, 2021 | 45.69 | 46.89 | 45.50 | 45.79 | 2,900,800 | +0.39(+0.86%) |
Mar 18, 2021 | 46.13 | 46.13 | 45.14 | 45.40 | 1,475,556 | -1.00(-2.16%) |
Mar 17, 2021 | 46.39 | 46.94 | 45.99 | 46.40 | 1,046,425 | -0.21(-0.45%) |
Mar 16, 2021 | 47.54 | 47.54 | 45.45 | 46.61 | 1,676,997 | -0.74(-1.56%) |
Mar 15, 2021 | 47.01 | 47.49 | 46.28 | 47.35 | 831,876 | +0.14(+0.30%) |
Mar 12, 2021 | 46.81 | 47.53 | 46.59 | 47.21 | 614,600 | +0.12(+0.25%) |
Mar 11, 2021 | 46.99 | 47.29 | 46.32 | 47.09 | 1,224,952 | +0.42(+0.90%) |
Mar 10, 2021 | 46.50 | 47.31 | 46.07 | 46.67 | 1,585,944 | +0.15(+0.32%) |
Mar 09, 2021 | 47.85 | 47.98 | 46.13 | 46.52 | 1,304,060 | -0.75(-1.59%) |
Mar 08, 2021 | 47.29 | 47.76 | 46.77 | 47.27 | 1,232,260 | -0.21(-0.44%) |
Mar 05, 2021 | 46.30 | 47.59 | 45.25 | 47.48 | 1,148,500 | +1.66(+3.62%) |
Mar 04, 2021 | 46.00 | 46.86 | 45.33 | 45.82 | 1,081,397 | -0.44(-0.95%) |
Mar 03, 2021 | 46.76 | 47.44 | 46.13 | 46.26 | 854,129 | -0.26(-0.56%) |
Mar 02, 2021 | 45.53 | 46.95 | 45.50 | 46.52 | 1,000,020 | +1.10(+2.42%) |
Mar 01, 2021 | 45.50 | 45.83 | 44.75 | 45.42 | 788,480 | +0.44(+0.98%) |
Feb 26, 2021 | 44.70 | 45.20 | 44.06 | 44.98 | 1,361,400 | +0.20(+0.45%) |
Feb 25, 2021 | 45.44 | 45.52 | 44.00 | 44.78 | 1,060,531 | -0.64(-1.41%) |
Feb 24, 2021 | 45.29 | 45.85 | 44.84 | 45.42 | 1,456,992 | -0.12(-0.26%) |
Feb 23, 2021 | 45.01 | 45.97 | 43.22 | 45.54 | 2,275,810 | +0.26(+0.57%) |
Feb 22, 2021 | 48.02 | 48.17 | 45.11 | 45.28 | 2,177,522 | -3.05(-6.31%) |
Feb 19, 2021 | 50.06 | 50.59 | 48.14 | 48.33 | 2,628,100 | -1.48(-2.97%) |
Feb 18, 2021 | 52.69 | 52.76 | 47.50 | 49.81 | 4,891,223 | -5.68(-10.24%) |
Feb 17, 2021 | 55.81 | 56.55 | 55.04 | 55.49 | 1,219,756 | -0.15(-0.27%) |
Feb 16, 2021 | 55.61 | 56.44 | 55.12 | 55.64 | 668,271 | +0.03(+0.05%) |
Feb 12, 2021 | 56.44 | 56.53 | 55.05 | 55.61 | 427,500 | -1.05(-1.85%) |
Feb 11, 2021 | 58.05 | 58.31 | 56.10 | 56.66 | 1,041,832 | -1.54(-2.65%) |
Feb 10, 2021 | 56.99 | 59.00 | 56.21 | 58.20 | 1,831,834 | +1.56(+2.75%) |
Feb 09, 2021 | 55.00 | 56.66 | 54.54 | 56.64 | 1,063,852 | +0.81(+1.45%) |
Feb 08, 2021 | 53.84 | 56.00 | 53.78 | 55.83 | 1,860,067 | +1.98(+3.68%) |
Feb 05, 2021 | 54.77 | 55.10 | 53.71 | 53.85 | 1,042,100 | -0.72(-1.32%) |
Feb 04, 2021 | 54.41 | 54.80 | 53.96 | 54.57 | 753,625 | +0.27(+0.50%) |
Feb 03, 2021 | 53.89 | 54.41 | 53.33 | 54.30 | 831,082 | +1.20(+2.26%) |
Feb 02, 2021 | 51.50 | 53.59 | 51.09 | 53.10 | 1,437,637 | +2.04(+4.00%) |