Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.30 | 43.00 | 42.20 | 42.54 | 135,236 | -0.06(-0.15%) |
Apr 29, 2021 | 42.71 | 43.05 | 41.94 | 42.60 | 80,967 | +0.58(+1.38%) |
Apr 28, 2021 | 42.20 | 42.86 | 41.80 | 42.02 | 89,196 | -0.17(-0.41%) |
Apr 27, 2021 | 42.89 | 43.03 | 41.82 | 42.20 | 65,030 | -0.31(-0.74%) |
Apr 26, 2021 | 43.07 | 43.29 | 42.17 | 42.51 | 111,139 | -0.51(-1.20%) |
Apr 23, 2021 | 41.79 | 43.38 | 41.79 | 43.02 | 127,620 | +1.42(+3.40%) |
Apr 22, 2021 | 42.14 | 42.36 | 41.61 | 41.61 | 91,021 | -0.51(-1.20%) |
Apr 21, 2021 | 40.55 | 42.28 | 40.55 | 42.11 | 63,292 | +1.24(+3.04%) |
Apr 20, 2021 | 41.78 | 42.08 | 40.45 | 40.87 | 81,658 | -1.29(-3.05%) |
Apr 19, 2021 | 43.13 | 43.36 | 42.04 | 42.16 | 83,989 | -1.13(-2.61%) |
Apr 16, 2021 | 42.97 | 43.59 | 42.79 | 43.29 | 158,845 | +0.18(+0.43%) |
Apr 15, 2021 | 43.39 | 43.67 | 42.33 | 43.11 | 99,929 | -0.19(-0.45%) |
Apr 14, 2021 | 42.62 | 43.61 | 42.62 | 43.30 | 102,021 | +0.45(+1.05%) |
Apr 13, 2021 | 43.60 | 43.60 | 42.78 | 42.85 | 47,141 | -1.03(-2.35%) |
Apr 12, 2021 | 44.20 | 44.30 | 43.73 | 43.88 | 68,482 | -0.03(-0.06%) |
Apr 09, 2021 | 43.73 | 44.16 | 43.25 | 43.91 | 67,999 | +0.35(+0.80%) |
Apr 08, 2021 | 43.32 | 43.73 | 42.42 | 43.56 | 147,017 | +0.51(+1.17%) |
Apr 07, 2021 | 44.21 | 44.21 | 42.76 | 43.05 | 65,171 | -0.95(-2.15%) |
Apr 06, 2021 | 44.36 | 44.56 | 43.57 | 44.00 | 50,831 | -0.47(-1.05%) |
Apr 05, 2021 | 44.59 | 44.76 | 43.64 | 44.47 | 44,674 | +0.35(+0.79%) |
Apr 01, 2021 | 43.21 | 44.13 | 42.92 | 44.12 | 72,786 | +0.58(+1.33%) |
Mar 31, 2021 | 44.64 | 44.85 | 43.40 | 43.54 | 120,251 | -0.92(-2.07%) |
Mar 30, 2021 | 44.39 | 45.30 | 42.46 | 44.46 | 62,864 | +0.53(+1.21%) |
Mar 29, 2021 | 45.01 | 45.33 | 43.48 | 43.93 | 78,281 | -1.74(-3.80%) |
Mar 26, 2021 | 45.28 | 45.71 | 44.32 | 45.66 | 79,314 | +1.19(+2.67%) |
Mar 25, 2021 | 41.54 | 44.69 | 41.04 | 44.48 | 75,667 | +1.43(+3.33%) |
Mar 24, 2021 | 43.32 | 44.89 | 42.98 | 43.04 | 98,152 | +0.32(+0.75%) |
Mar 23, 2021 | 43.56 | 44.31 | 42.58 | 42.72 | 74,792 | -1.37(-3.11%) |
Mar 22, 2021 | 45.78 | 45.78 | 43.81 | 44.09 | 75,824 | -2.13(-4.61%) |
Mar 19, 2021 | 44.74 | 46.24 | 43.75 | 46.22 | 389,280 | +0.86(+1.90%) |
Mar 18, 2021 | 45.18 | 46.57 | 44.94 | 45.36 | 54,068 | +0.58(+1.29%) |
Mar 17, 2021 | 45.68 | 45.68 | 44.30 | 44.78 | 65,823 | -0.52(-1.16%) |
Mar 16, 2021 | 45.61 | 45.75 | 44.43 | 45.30 | 57,994 | -0.71(-1.54%) |
Mar 15, 2021 | 47.08 | 47.48 | 45.29 | 46.01 | 93,132 | -1.09(-2.32%) |
Mar 12, 2021 | 46.32 | 47.28 | 46.22 | 47.11 | 71,371 | +1.06(+2.30%) |
Mar 11, 2021 | 45.97 | 47.10 | 45.09 | 46.05 | 83,615 | -0.07(-0.16%) |
Mar 10, 2021 | 44.62 | 46.34 | 44.15 | 46.12 | 85,416 | +1.45(+3.23%) |
Mar 09, 2021 | 45.37 | 45.68 | 44.06 | 44.68 | 108,317 | -0.55(-1.21%) |
Mar 08, 2021 | 43.69 | 45.58 | 43.39 | 45.23 | 110,773 | +1.90(+4.39%) |
Mar 05, 2021 | 42.25 | 43.62 | 41.57 | 43.32 | 115,135 | +1.93(+4.66%) |
Mar 04, 2021 | 41.96 | 42.90 | 40.98 | 41.39 | 124,990 | -0.48(-1.16%) |
Mar 03, 2021 | 40.84 | 42.30 | 40.42 | 41.88 | 102,445 | +1.28(+3.15%) |
Mar 02, 2021 | 40.97 | 41.27 | 40.23 | 40.60 | 72,077 | -0.12(-0.29%) |
Mar 01, 2021 | 40.36 | 40.85 | 39.44 | 40.72 | 57,507 | +1.33(+3.37%) |
Feb 26, 2021 | 40.08 | 40.77 | 39.39 | 39.39 | 122,242 | -0.96(-2.38%) |
Feb 25, 2021 | 40.93 | 41.50 | 39.96 | 40.35 | 74,897 | -0.33(-0.81%) |
Feb 24, 2021 | 39.76 | 40.93 | 37.78 | 40.68 | 85,486 | +1.31(+3.32%) |
Feb 23, 2021 | 38.87 | 40.60 | 38.87 | 39.37 | 125,324 | +0.24(+0.61%) |
Feb 22, 2021 | 37.45 | 39.22 | 37.31 | 39.13 | 102,974 | +1.41(+3.73%) |
Feb 19, 2021 | 37.30 | 37.92 | 37.05 | 37.73 | 71,727 | +0.59(+1.60%) |
Feb 18, 2021 | 37.30 | 37.68 | 36.61 | 37.13 | 55,425 | -0.44(-1.17%) |
Feb 17, 2021 | 37.21 | 37.86 | 37.13 | 37.57 | 54,618 | +0.21(+0.56%) |
Feb 16, 2021 | 37.13 | 37.80 | 36.85 | 37.36 | 102,105 | +0.76(+2.07%) |
Feb 12, 2021 | 36.62 | 37.16 | 35.96 | 36.60 | 48,875 | -0.16(-0.45%) |
Feb 11, 2021 | 37.09 | 37.29 | 36.25 | 36.77 | 60,335 | -0.27(-0.72%) |
Feb 10, 2021 | 37.19 | 37.50 | 36.77 | 37.03 | 65,025 | -0.09(-0.25%) |
Feb 09, 2021 | 36.57 | 37.31 | 35.94 | 37.12 | 32,186 | +0.37(+1.00%) |
Feb 08, 2021 | 36.33 | 36.76 | 35.42 | 36.76 | 47,910 | +0.63(+1.75%) |
Feb 05, 2021 | 36.23 | 36.57 | 35.65 | 36.13 | 64,620 | -0.10(-0.28%) |
Feb 04, 2021 | 35.17 | 36.23 | 35.17 | 36.23 | 47,998 | +1.02(+2.88%) |
Feb 03, 2021 | 35.08 | 35.28 | 34.34 | 35.21 | 51,756 | -0.05(-0.16%) |
Feb 02, 2021 | 35.26 | 35.61 | 34.69 | 35.27 | 44,700 | +0.48(+1.37%) |