Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.37 | 44.75 | 43.90 | 44.27 | 481,200 | -0.55(-1.22%) |
Apr 29, 2021 | 45.31 | 45.62 | 44.68 | 44.81 | 444,357 | -0.37(-0.82%) |
Apr 28, 2021 | 44.62 | 45.53 | 44.57 | 45.18 | 228,304 | +0.43(+0.96%) |
Apr 27, 2021 | 44.46 | 44.94 | 44.31 | 44.75 | 282,716 | +0.18(+0.40%) |
Apr 26, 2021 | 44.45 | 44.77 | 44.02 | 44.57 | 209,319 | +0.04(+0.09%) |
Apr 23, 2021 | 43.91 | 44.68 | 43.70 | 44.53 | 156,100 | +0.62(+1.41%) |
Apr 22, 2021 | 44.35 | 45.22 | 43.85 | 43.91 | 231,614 | -0.47(-1.06%) |
Apr 21, 2021 | 43.81 | 44.80 | 43.78 | 44.38 | 223,947 | +0.22(+0.50%) |
Apr 20, 2021 | 44.72 | 45.09 | 43.92 | 44.16 | 275,051 | -0.95(-2.11%) |
Apr 19, 2021 | 45.51 | 46.23 | 44.75 | 45.11 | 201,601 | -0.70(-1.53%) |
Apr 16, 2021 | 46.52 | 46.91 | 44.39 | 45.81 | 158,300 | -1.05(-2.24%) |
Apr 15, 2021 | 45.81 | 46.87 | 45.81 | 46.86 | 210,793 | +1.13(+2.47%) |
Apr 14, 2021 | 45.51 | 46.70 | 45.48 | 45.73 | 160,982 | +0.15(+0.33%) |
Apr 13, 2021 | 45.44 | 46.16 | 44.99 | 45.58 | 250,884 | +0.54(+1.20%) |
Apr 12, 2021 | 45.02 | 45.54 | 44.33 | 45.04 | 186,040 | +0.07(+0.16%) |
Apr 09, 2021 | 45.19 | 45.19 | 44.33 | 44.97 | 164,900 | -0.27(-0.60%) |
Apr 08, 2021 | 44.45 | 45.28 | 44.41 | 45.24 | 207,200 | +0.79(+1.78%) |
Apr 07, 2021 | 45.42 | 45.91 | 44.07 | 44.45 | 260,438 | -0.95(-2.09%) |
Apr 06, 2021 | 44.44 | 45.50 | 44.18 | 45.40 | 238,740 | +1.17(+2.65%) |
Apr 05, 2021 | 44.92 | 44.95 | 43.88 | 44.23 | 214,933 | -0.48(-1.07%) |
Apr 01, 2021 | 43.84 | 45.48 | 43.84 | 44.71 | 307,500 | +1.13(+2.59%) |
Mar 31, 2021 | 42.39 | 43.82 | 42.39 | 43.58 | 453,773 | +1.19(+2.81%) |
Mar 30, 2021 | 42.62 | 42.87 | 41.76 | 42.39 | 355,695 | -0.48(-1.12%) |
Mar 29, 2021 | 43.52 | 43.93 | 42.58 | 42.87 | 370,060 | -1.06(-2.41%) |
Mar 26, 2021 | 43.51 | 44.19 | 42.86 | 43.93 | 321,800 | +0.45(+1.03%) |
Mar 25, 2021 | 42.65 | 43.67 | 42.08 | 43.48 | 541,816 | +0.25(+0.58%) |
Mar 24, 2021 | 45.36 | 45.59 | 43.22 | 43.23 | 304,307 | -1.72(-3.83%) |
Mar 23, 2021 | 44.58 | 45.87 | 44.10 | 44.95 | 714,132 | +0.10(+0.22%) |
Mar 22, 2021 | 45.53 | 46.10 | 44.78 | 44.85 | 528,343 | -0.33(-0.73%) |
Mar 19, 2021 | 44.91 | 45.84 | 44.12 | 45.18 | 2,378,000 | +0.06(+0.13%) |
Mar 18, 2021 | 46.12 | 46.71 | 44.78 | 45.12 | 674,992 | -1.48(-3.18%) |
Mar 17, 2021 | 47.01 | 47.38 | 46.20 | 46.60 | 560,083 | -0.54(-1.15%) |
Mar 16, 2021 | 48.67 | 48.85 | 47.07 | 47.14 | 530,740 | -1.59(-3.26%) |
Mar 15, 2021 | 50.15 | 50.31 | 46.72 | 48.73 | 987,766 | -1.99(-3.92%) |
Mar 12, 2021 | 50.36 | 50.84 | 49.66 | 50.72 | 481,900 | +0.20(+0.39%) |
Mar 11, 2021 | 49.10 | 50.89 | 49.08 | 50.52 | 376,642 | +1.91(+3.92%) |
Mar 10, 2021 | 49.24 | 49.74 | 48.12 | 48.62 | 300,411 | +0.17(+0.35%) |
Mar 09, 2021 | 48.43 | 49.53 | 48.02 | 48.45 | 443,012 | +0.95(+2.00%) |
Mar 08, 2021 | 47.38 | 48.87 | 47.08 | 47.50 | 434,149 | -0.29(-0.61%) |
Mar 05, 2021 | 48.02 | 48.12 | 45.91 | 47.79 | 400,600 | +0.11(+0.23%) |
Mar 04, 2021 | 49.05 | 50.02 | 47.46 | 47.68 | 745,268 | -1.17(-2.40%) |
Mar 03, 2021 | 51.18 | 51.53 | 48.40 | 48.85 | 769,165 | -2.57(-5.00%) |
Mar 02, 2021 | 52.73 | 52.73 | 51.15 | 51.42 | 400,868 | -1.20(-2.28%) |
Mar 01, 2021 | 51.35 | 53.09 | 51.12 | 52.62 | 418,215 | +2.10(+4.16%) |
Feb 26, 2021 | 51.73 | 51.87 | 50.19 | 50.52 | 460,100 | -1.09(-2.11%) |
Feb 25, 2021 | 52.27 | 53.11 | 51.05 | 51.61 | 460,521 | -0.92(-1.76%) |
Feb 24, 2021 | 52.81 | 53.15 | 52.01 | 52.53 | 389,126 | -0.32(-0.60%) |
Feb 23, 2021 | 51.66 | 53.27 | 50.82 | 52.85 | 559,076 | -0.07(-0.13%) |
Feb 22, 2021 | 51.15 | 53.72 | 50.76 | 52.92 | 584,553 | +1.31(+2.54%) |
Feb 19, 2021 | 52.75 | 54.04 | 51.23 | 51.61 | 709,200 | -0.89(-1.70%) |
Feb 18, 2021 | 54.00 | 54.99 | 52.25 | 52.50 | 1,031,837 | -2.68(-4.86%) |
Feb 17, 2021 | 52.19 | 55.50 | 52.15 | 55.18 | 2,610,984 | +8.92(+19.28%) |
Feb 16, 2021 | 48.03 | 48.16 | 46.16 | 46.26 | 430,815 | -1.15(-2.43%) |
Feb 12, 2021 | 46.89 | 47.52 | 46.61 | 47.41 | 278,600 | +0.63(+1.35%) |
Feb 11, 2021 | 46.95 | 47.15 | 46.11 | 46.78 | 362,401 | -0.16(-0.34%) |
Feb 10, 2021 | 47.02 | 47.82 | 46.41 | 46.94 | 447,786 | -0.25(-0.53%) |
Feb 09, 2021 | 45.61 | 47.24 | 45.61 | 47.19 | 592,154 | +1.40(+3.06%) |
Feb 08, 2021 | 45.85 | 46.00 | 45.05 | 45.79 | 258,769 | -0.08(-0.17%) |
Feb 05, 2021 | 46.05 | 46.77 | 45.53 | 45.87 | 250,300 | -0.08(-0.17%) |
Feb 04, 2021 | 44.50 | 46.32 | 44.32 | 45.95 | 526,097 | +1.85(+4.20%) |
Feb 03, 2021 | 43.57 | 44.22 | 43.19 | 44.10 | 354,547 | +0.46(+1.05%) |
Feb 02, 2021 | 42.74 | 43.87 | 42.67 | 43.64 | 385,161 | +1.04(+2.44%) |