Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.18 | 45.19 | 44.96 | 45.03 | 245,950 | -0.31(-0.68%) |
Apr 29, 2021 | 45.39 | 45.41 | 44.98 | 45.34 | 391,934 | +0.30(+0.67%) |
Apr 28, 2021 | 45.15 | 45.24 | 45.04 | 45.04 | 220,893 | -0.04(-0.09%) |
Apr 27, 2021 | 45.15 | 45.16 | 44.99 | 45.08 | 176,797 | -0.01(-0.02%) |
Apr 26, 2021 | 45.09 | 45.18 | 45.05 | 45.09 | 230,880 | +0.05(+0.11%) |
Apr 23, 2021 | 44.61 | 45.18 | 44.61 | 45.04 | 133,158 | +0.49(+1.10%) |
Apr 22, 2021 | 44.96 | 45.04 | 44.44 | 44.55 | 462,075 | -0.43(-0.96%) |
Apr 21, 2021 | 44.50 | 44.98 | 44.49 | 44.98 | 180,459 | +0.43(+0.97%) |
Apr 20, 2021 | 44.73 | 44.80 | 44.40 | 44.55 | 341,181 | -0.36(-0.80%) |
Apr 19, 2021 | 44.99 | 45.04 | 44.74 | 44.91 | 241,718 | -0.18(-0.40%) |
Apr 16, 2021 | 45.08 | 45.16 | 44.95 | 45.09 | 127,472 | +0.13(+0.29%) |
Apr 15, 2021 | 44.71 | 44.97 | 44.71 | 44.96 | 225,939 | +0.47(+1.06%) |
Apr 14, 2021 | 44.64 | 44.73 | 44.42 | 44.49 | 5,295,731 | -0.15(-0.34%) |
Apr 13, 2021 | 44.50 | 44.69 | 44.46 | 44.64 | 505,031 | +0.13(+0.29%) |
Apr 12, 2021 | 44.41 | 44.53 | 44.36 | 44.51 | 303,220 | +0.02(+0.04%) |
Apr 09, 2021 | 44.16 | 44.49 | 44.15 | 44.49 | 213,725 | +0.34(+0.77%) |
Apr 08, 2021 | 44.10 | 44.17 | 44.02 | 44.15 | 182,492 | +0.18(+0.41%) |
Apr 07, 2021 | 43.91 | 44.00 | 43.85 | 43.97 | 201,547 | +0.05(+0.11%) |
Apr 06, 2021 | 43.88 | 44.03 | 43.84 | 43.92 | 213,934 | -0.03(-0.07%) |
Apr 05, 2021 | 43.61 | 43.98 | 43.61 | 43.95 | 220,534 | +0.63(+1.45%) |
Apr 01, 2021 | 43.32 | 43.32 | 43.32 | 0 | +0.46(+1.07%) | |
Mar 31, 2021 | 42.73 | 43.03 | 42.73 | 42.86 | 231,540 | +0.17(+0.40%) |
Mar 30, 2021 | 42.66 | 42.75 | 42.51 | 42.69 | 244,009 | -0.09(-0.21%) |
Mar 29, 2021 | 42.66 | 42.89 | 42.50 | 42.78 | 370,227 | -0.04(-0.09%) |
Mar 26, 2021 | 42.26 | 42.84 | 42.21 | 42.82 | 421,908 | +0.67(+1.59%) |
Mar 25, 2021 | 41.73 | 42.20 | 41.54 | 42.15 | 569,739 | +0.23(+0.55%) |
Mar 24, 2021 | 42.30 | 42.46 | 41.92 | 41.92 | 242,991 | -0.23(-0.55%) |
Mar 23, 2021 | 42.40 | 42.55 | 42.05 | 42.15 | 396,797 | -0.31(-0.73%) |
Mar 22, 2021 | 42.20 | 42.61 | 42.19 | 42.46 | 309,612 | +0.30(+0.71%) |
Mar 19, 2021 | 42.19 | 42.35 | 41.89 | 42.16 | 370,998 | -0.06(-0.14%) |
Mar 18, 2021 | 42.51 | 42.76 | 42.15 | 42.22 | 300,154 | -0.61(-1.42%) |
Mar 17, 2021 | 42.52 | 42.90 | 42.43 | 42.83 | 197,733 | +0.15(+0.35%) |
Mar 16, 2021 | 42.81 | 42.89 | 42.59 | 42.68 | 197,996 | -0.07(-0.16%) |
Mar 15, 2021 | 42.50 | 42.75 | 42.30 | 42.75 | 286,413 | +0.26(+0.61%) |
Mar 12, 2021 | 42.30 | 42.49 | 42.19 | 42.49 | 175,419 | +0.05(+0.12%) |
Mar 11, 2021 | 42.31 | 42.65 | 42.26 | 42.44 | 212,519 | +0.42(+1.00%) |
Mar 10, 2021 | 42.04 | 42.22 | 41.88 | 42.02 | 329,845 | +0.26(+0.62%) |
Mar 09, 2021 | 41.61 | 42.05 | 41.57 | 41.76 | 336,120 | +0.58(+1.41%) |
Mar 08, 2021 | 41.49 | 41.80 | 41.16 | 41.18 | 598,206 | -0.18(-0.44%) |
Mar 05, 2021 | 41.02 | 41.49 | 40.20 | 41.36 | 1,256,862 | +0.71(+1.75%) |
Mar 04, 2021 | 41.11 | 41.40 | 40.11 | 40.65 | 1,578,537 | -0.51(-1.24%) |
Mar 03, 2021 | 41.62 | 41.71 | 41.13 | 41.16 | 528,853 | -0.55(-1.32%) |
Mar 02, 2021 | 42.05 | 42.06 | 41.68 | 41.71 | 380,190 | -0.32(-0.76%) |
Mar 01, 2021 | 41.60 | 42.15 | 41.60 | 42.03 | 303,751 | +0.98(+2.39%) |
Feb 26, 2021 | 41.50 | 41.58 | 40.81 | 41.05 | 704,216 | -0.21(-0.51%) |
Feb 25, 2021 | 42.10 | 42.24 | 41.08 | 41.26 | 884,274 | -0.98(-2.32%) |
Feb 24, 2021 | 41.65 | 42.28 | 41.57 | 42.24 | 518,651 | +0.49(+1.17%) |
Feb 23, 2021 | 41.49 | 41.93 | 41.02 | 41.75 | 540,756 | +0.00(+0.00%) |
Feb 22, 2021 | 41.75 | 42.00 | 41.71 | 41.75 | 347,462 | -0.32(-0.76%) |
Feb 19, 2021 | 42.28 | 42.31 | 42.02 | 42.07 | 540,812 | -0.06(-0.14%) |
Feb 18, 2021 | 42.03 | 42.21 | 41.83 | 42.13 | 365,378 | -0.21(-0.50%) |
Feb 17, 2021 | 42.13 | 42.34 | 42.02 | 42.34 | 391,154 | +0.03(+0.07%) |
Feb 16, 2021 | 42.48 | 42.51 | 42.23 | 42.31 | 275,141 | -0.03(-0.07%) |
Feb 12, 2021 | 42.34 | 42.34 | 42.34 | 0 | +0.17(+0.40%) | |
Feb 11, 2021 | 42.19 | 42.24 | 41.90 | 42.17 | 135,799 | +0.09(+0.21%) |
Feb 10, 2021 | 42.30 | 42.30 | 41.80 | 42.08 | 430,046 | -0.02(-0.05%) |
Feb 09, 2021 | 42.04 | 42.16 | 42.00 | 42.10 | 4,448,077 | -0.02(-0.05%) |
Feb 08, 2021 | 42.00 | 42.12 | 41.92 | 42.12 | 241,906 | +0.29(+0.69%) |
Feb 05, 2021 | 41.87 | 41.91 | 41.70 | 41.83 | 205,871 | +0.17(+0.41%) |
Feb 04, 2021 | 41.33 | 41.66 | 41.31 | 41.66 | 213,655 | +0.45(+1.09%) |
Feb 03, 2021 | 41.26 | 41.39 | 41.08 | 41.21 | 287,000 | +0.04(+0.10%) |
Feb 02, 2021 | 40.94 | 41.33 | 40.94 | 41.17 | 358,645 | +0.59(+1.45%) |