Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 43.33 | 43.76 | 42.87 | 43.24 | 197,187 | -0.21(-0.48%) |
Apr 29, 2021 | 43.22 | 43.49 | 42.81 | 43.45 | 120,141 | +0.41(+0.96%) |
Apr 28, 2021 | 43.21 | 43.30 | 42.76 | 43.03 | 93,607 | -0.18(-0.41%) |
Apr 27, 2021 | 43.93 | 43.99 | 43.04 | 43.21 | 147,859 | -0.71(-1.63%) |
Apr 26, 2021 | 43.86 | 44.12 | 43.50 | 43.93 | 177,355 | +0.11(+0.26%) |
Apr 23, 2021 | 43.72 | 44.11 | 43.40 | 43.81 | 124,012 | +0.17(+0.39%) |
Apr 22, 2021 | 43.96 | 44.02 | 43.44 | 43.65 | 88,569 | -0.27(-0.62%) |
Apr 21, 2021 | 43.23 | 44.06 | 43.05 | 43.92 | 172,939 | +0.58(+1.35%) |
Apr 20, 2021 | 43.95 | 44.09 | 43.31 | 43.33 | 195,401 | -0.69(-1.56%) |
Apr 19, 2021 | 44.19 | 44.29 | 43.53 | 44.02 | 195,781 | -0.16(-0.36%) |
Apr 16, 2021 | 44.24 | 44.59 | 43.41 | 44.18 | 198,782 | +0.08(+0.17%) |
Apr 15, 2021 | 44.03 | 44.20 | 43.60 | 44.11 | 93,710 | +0.28(+0.64%) |
Apr 14, 2021 | 44.03 | 44.69 | 43.65 | 43.82 | 112,102 | -0.10(-0.24%) |
Apr 13, 2021 | 43.80 | 44.12 | 43.41 | 43.93 | 147,287 | +0.15(+0.34%) |
Apr 12, 2021 | 43.95 | 43.95 | 43.27 | 43.78 | 182,884 | -0.10(-0.24%) |
Apr 09, 2021 | 43.75 | 43.96 | 43.28 | 43.88 | 241,006 | +0.28(+0.64%) |
Apr 08, 2021 | 43.21 | 43.74 | 43.06 | 43.60 | 223,005 | +0.39(+0.90%) |
Apr 07, 2021 | 43.18 | 43.67 | 42.69 | 43.21 | 122,686 | -0.12(-0.28%) |
Apr 06, 2021 | 43.25 | 43.62 | 42.86 | 43.33 | 167,654 | +0.17(+0.39%) |
Apr 05, 2021 | 43.34 | 43.51 | 42.33 | 43.17 | 159,864 | +0.03(+0.07%) |
Apr 01, 2021 | 42.21 | 43.37 | 42.21 | 43.14 | 230,689 | +0.93(+2.21%) |
Mar 31, 2021 | 43.33 | 43.36 | 42.17 | 42.21 | 327,752 | -1.34(-3.07%) |
Mar 30, 2021 | 44.50 | 45.18 | 43.42 | 43.54 | 347,935 | -1.74(-3.84%) |
Mar 29, 2021 | 45.69 | 45.98 | 44.97 | 45.28 | 143,256 | -0.47(-1.03%) |
Mar 26, 2021 | 45.14 | 45.84 | 44.38 | 45.75 | 125,927 | +0.84(+1.86%) |
Mar 25, 2021 | 44.44 | 45.10 | 44.15 | 44.91 | 106,673 | +0.33(+0.74%) |
Mar 24, 2021 | 45.02 | 45.24 | 44.55 | 44.59 | 148,200 | -0.24(-0.52%) |
Mar 23, 2021 | 45.04 | 45.54 | 44.63 | 44.82 | 127,214 | -0.41(-0.91%) |
Mar 22, 2021 | 45.13 | 45.57 | 44.59 | 45.23 | 105,591 | +0.10(+0.23%) |
Mar 19, 2021 | 44.28 | 45.36 | 43.99 | 45.13 | 799,171 | +0.55(+1.24%) |
Mar 18, 2021 | 44.71 | 45.03 | 44.32 | 44.58 | 149,480 | -0.19(-0.42%) |
Mar 17, 2021 | 44.99 | 45.44 | 44.57 | 44.76 | 111,822 | -0.48(-1.05%) |
Mar 16, 2021 | 44.66 | 45.38 | 44.39 | 45.24 | 174,317 | +0.33(+0.73%) |
Mar 15, 2021 | 45.68 | 45.68 | 44.59 | 44.91 | 195,745 | -0.76(-1.66%) |
Mar 12, 2021 | 45.77 | 46.09 | 45.41 | 45.67 | 202,075 | +0.10(+0.23%) |
Mar 11, 2021 | 45.02 | 45.65 | 44.67 | 45.57 | 188,788 | +0.39(+0.87%) |
Mar 10, 2021 | 44.60 | 45.38 | 43.97 | 45.17 | 182,506 | +0.89(+2.01%) |
Mar 09, 2021 | 44.25 | 44.71 | 43.87 | 44.29 | 260,110 | +0.25(+0.57%) |
Mar 08, 2021 | 43.55 | 44.17 | 42.68 | 44.03 | 192,180 | +0.80(+1.84%) |
Mar 05, 2021 | 42.57 | 43.41 | 42.13 | 43.24 | 233,082 | +0.63(+1.47%) |
Mar 04, 2021 | 42.93 | 43.48 | 42.42 | 42.61 | 198,665 | -0.10(-0.24%) |
Mar 03, 2021 | 42.79 | 43.16 | 42.45 | 42.71 | 208,772 | +0.07(+0.18%) |
Mar 02, 2021 | 43.57 | 43.93 | 42.59 | 42.64 | 155,535 | -0.79(-1.81%) |
Mar 01, 2021 | 43.78 | 43.87 | 43.21 | 43.43 | 157,112 | +0.26(+0.61%) |
Feb 26, 2021 | 44.01 | 44.01 | 43.04 | 43.16 | 170,000 | -0.73(-1.66%) |
Feb 25, 2021 | 44.01 | 44.69 | 43.82 | 43.89 | 244,056 | -0.11(-0.25%) |
Feb 24, 2021 | 43.38 | 44.25 | 42.98 | 44.01 | 142,968 | +0.51(+1.16%) |
Feb 23, 2021 | 43.91 | 44.73 | 43.41 | 43.50 | 237,452 | -0.39(-0.90%) |
Feb 22, 2021 | 42.68 | 43.99 | 42.35 | 43.89 | 149,912 | +0.89(+2.07%) |
Feb 19, 2021 | 44.84 | 44.85 | 43.00 | 43.00 | 211,377 | -1.67(-3.75%) |
Feb 18, 2021 | 44.65 | 44.99 | 44.34 | 44.68 | 113,799 | -0.06(-0.13%) |
Feb 17, 2021 | 44.08 | 44.89 | 43.45 | 44.73 | 198,703 | +0.31(+0.69%) |
Feb 16, 2021 | 44.51 | 44.91 | 43.96 | 44.43 | 216,531 | +0.34(+0.76%) |
Feb 12, 2021 | 43.71 | 44.18 | 43.38 | 44.09 | 185,931 | +0.43(+0.99%) |
Feb 11, 2021 | 43.46 | 44.02 | 43.26 | 43.66 | 187,851 | +0.20(+0.45%) |
Feb 10, 2021 | 43.28 | 43.60 | 42.85 | 43.46 | 297,313 | +0.52(+1.22%) |
Feb 09, 2021 | 42.25 | 42.99 | 41.72 | 42.94 | 291,237 | +0.84(+2.00%) |
Feb 08, 2021 | 42.25 | 42.39 | 41.36 | 42.10 | 176,332 | +0.30(+0.72%) |
Feb 05, 2021 | 42.01 | 43.32 | 41.27 | 41.80 | 202,075 | +0.22(+0.54%) |
Feb 04, 2021 | 43.49 | 44.57 | 41.31 | 41.57 | 252,144 | +0.35(+0.84%) |
Feb 03, 2021 | 41.51 | 41.85 | 40.69 | 41.23 | 216,055 | -0.36(-0.85%) |
Feb 02, 2021 | 41.55 | 41.61 | 41.02 | 41.58 | 200,548 | +0.59(+1.44%) |