Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.61 | 43.70 | 42.61 | 43.57 | 14,441 | +0.04(+0.09%) |
Apr 29, 2021 | 43.24 | 43.53 | 43.19 | 43.53 | 1,817 | +0.62(+1.45%) |
Apr 28, 2021 | 43.46 | 43.57 | 42.57 | 42.91 | 8,063 | +0.06(+0.14%) |
Apr 27, 2021 | 43.67 | 44.27 | 42.85 | 42.85 | 5,234 | -1.21(-2.74%) |
Apr 26, 2021 | 43.66 | 44.05 | 42.77 | 44.05 | 11,633 | +0.49(+1.11%) |
Apr 23, 2021 | 45.05 | 45.12 | 43.30 | 43.57 | 7,372 | -1.11(-2.48%) |
Apr 22, 2021 | 44.55 | 44.96 | 44.16 | 44.68 | 15,665 | +0.37(+0.83%) |
Apr 21, 2021 | 43.54 | 44.31 | 43.54 | 44.31 | 7,621 | +1.07(+2.47%) |
Apr 20, 2021 | 43.42 | 43.47 | 43.18 | 43.24 | 4,198 | +0.42(+0.97%) |
Apr 19, 2021 | 42.48 | 42.83 | 42.27 | 42.83 | 5,378 | +0.24(+0.56%) |
Apr 16, 2021 | 44.26 | 44.33 | 41.91 | 42.59 | 9,392 | -1.30(-2.96%) |
Apr 15, 2021 | 41.09 | 44.60 | 41.06 | 43.89 | 27,926 | +2.94(+7.18%) |
Apr 14, 2021 | 41.09 | 41.13 | 40.94 | 40.94 | 1,925 | -0.55(-1.34%) |
Apr 13, 2021 | 41.08 | 41.50 | 40.88 | 41.50 | 2,685 | -0.09(-0.21%) |
Apr 12, 2021 | 41.56 | 41.59 | 41.56 | 41.59 | 1,659 | +0.50(+1.20%) |
Apr 09, 2021 | 40.53 | 41.09 | 40.53 | 41.09 | 1,918 | -0.09(-0.22%) |
Apr 08, 2021 | 40.31 | 41.18 | 39.62 | 41.18 | 2,262 | +0.88(+2.19%) |
Apr 07, 2021 | 40.10 | 40.63 | 40.10 | 40.30 | 2,641 | -0.84(-2.05%) |
Apr 06, 2021 | 40.30 | 41.23 | 40.30 | 41.14 | 9,493 | +0.40(+0.97%) |
Apr 05, 2021 | 40.12 | 40.75 | 40.12 | 40.75 | 1,536 | +0.46(+1.13%) |
Apr 01, 2021 | 39.90 | 40.29 | 39.41 | 40.29 | 7,069 | +0.83(+2.11%) |
Mar 31, 2021 | 40.43 | 40.50 | 39.46 | 39.46 | 8,593 | -0.69(-1.73%) |
Mar 30, 2021 | 39.98 | 40.20 | 39.98 | 40.15 | 3,136 | -0.64(-1.58%) |
Mar 29, 2021 | 41.63 | 41.63 | 40.65 | 40.80 | 3,392 | -0.79(-1.90%) |
Mar 26, 2021 | 41.39 | 41.59 | 41.33 | 41.59 | 2,221 | +0.37(+0.89%) |
Mar 25, 2021 | 40.89 | 41.22 | 39.93 | 41.22 | 5,894 | +0.42(+1.02%) |
Mar 24, 2021 | 41.03 | 41.69 | 40.81 | 40.81 | 12,095 | +0.83(+2.08%) |
Mar 23, 2021 | 40.19 | 40.73 | 39.88 | 39.97 | 6,272 | -0.52(-1.30%) |
Mar 22, 2021 | 41.98 | 41.98 | 40.22 | 40.50 | 8,768 | -2.09(-4.91%) |
Mar 19, 2021 | 40.27 | 42.59 | 39.37 | 42.59 | 43,425 | +2.13(+5.26%) |
Mar 18, 2021 | 41.08 | 41.48 | 40.13 | 40.46 | 9,544 | -0.57(-1.40%) |
Mar 17, 2021 | 41.49 | 41.49 | 40.90 | 41.03 | 5,877 | -0.70(-1.68%) |
Mar 16, 2021 | 41.22 | 41.74 | 40.40 | 41.74 | 4,547 | +0.15(+0.36%) |
Mar 15, 2021 | 42.60 | 42.60 | 40.67 | 41.59 | 6,286 | -1.28(-2.98%) |
Mar 12, 2021 | 43.21 | 43.21 | 41.53 | 42.87 | 8,584 | -0.82(-1.88%) |
Mar 11, 2021 | 43.69 | 43.72 | 43.10 | 43.69 | 5,751 | +0.43(+0.98%) |
Mar 10, 2021 | 42.99 | 43.26 | 42.41 | 43.26 | 10,181 | +0.31(+0.71%) |
Mar 09, 2021 | 42.27 | 43.06 | 42.20 | 42.95 | 9,076 | +0.65(+1.54%) |
Mar 08, 2021 | 41.14 | 43.08 | 41.14 | 42.30 | 13,863 | +1.12(+2.72%) |
Mar 05, 2021 | 39.60 | 41.25 | 39.60 | 41.18 | 8,584 | +1.98(+5.05%) |
Mar 04, 2021 | 38.62 | 39.20 | 38.27 | 39.20 | 7,747 | +0.93(+2.43%) |
Mar 03, 2021 | 38.77 | 39.57 | 38.27 | 38.27 | 5,321 | -0.53(-1.38%) |
Mar 02, 2021 | 38.62 | 38.82 | 38.41 | 38.81 | 2,791 | -0.19(-0.48%) |
Mar 01, 2021 | 38.07 | 38.99 | 38.07 | 38.99 | 3,360 | +1.36(+3.60%) |
Feb 26, 2021 | 38.49 | 38.85 | 37.64 | 37.64 | 6,564 | -0.48(-1.25%) |
Feb 25, 2021 | 39.10 | 39.10 | 38.11 | 38.11 | 3,475 | -0.14(-0.36%) |
Feb 24, 2021 | 37.78 | 39.23 | 37.78 | 38.25 | 4,354 | +0.45(+1.18%) |
Feb 23, 2021 | 38.34 | 38.75 | 37.81 | 37.81 | 5,398 | +0.17(+0.45%) |
Feb 22, 2021 | 37.62 | 39.08 | 37.62 | 37.64 | 4,667 | -0.22(-0.58%) |
Feb 19, 2021 | 37.91 | 38.33 | 36.63 | 37.86 | 6,059 | +0.47(+1.24%) |
Feb 18, 2021 | 39.21 | 39.27 | 37.39 | 37.39 | 4,872 | -1.81(-4.62%) |
Feb 17, 2021 | 37.82 | 39.22 | 37.82 | 39.20 | 13,947 | +1.61(+4.29%) |
Feb 16, 2021 | 40.48 | 40.70 | 37.59 | 37.59 | 10,010 | -2.83(-7.01%) |
Feb 12, 2021 | 41.70 | 41.70 | 39.81 | 40.42 | 3,029 | -0.42(-1.02%) |
Feb 11, 2021 | 41.22 | 41.58 | 40.84 | 40.84 | 4,763 | -0.15(-0.36%) |
Feb 10, 2021 | 40.99 | 41.59 | 40.98 | 40.98 | 3,899 | -0.12(-0.29%) |
Feb 09, 2021 | 40.51 | 41.56 | 40.51 | 41.10 | 9,003 | -0.50(-1.19%) |
Feb 08, 2021 | 41.34 | 42.14 | 40.92 | 41.60 | 8,038 | +0.41(+0.99%) |
Feb 05, 2021 | 40.05 | 41.34 | 40.05 | 41.19 | 8,281 | +1.64(+4.16%) |
Feb 04, 2021 | 38.82 | 39.63 | 38.82 | 39.55 | 5,204 | +0.81(+2.10%) |
Feb 03, 2021 | 38.62 | 39.35 | 38.47 | 38.74 | 7,183 | +0.11(+0.28%) |
Feb 02, 2021 | 38.92 | 39.71 | 38.63 | 38.63 | 5,152 | -0.23(-0.59%) |