Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.08 | 45.12 | 44.75 | 44.88 | 582,121 | -0.22(-0.50%) |
Apr 29, 2021 | 45.23 | 45.42 | 44.91 | 45.10 | 449,056 | +0.37(+0.82%) |
Apr 28, 2021 | 44.51 | 44.88 | 44.44 | 44.73 | 551,230 | +0.24(+0.54%) |
Apr 27, 2021 | 44.49 | 44.54 | 44.12 | 44.49 | 382,511 | +0.14(+0.32%) |
Apr 26, 2021 | 44.38 | 44.76 | 44.19 | 44.35 | 453,407 | +0.17(+0.38%) |
Apr 23, 2021 | 43.62 | 44.24 | 43.55 | 44.19 | 587,050 | +0.66(+1.51%) |
Apr 22, 2021 | 43.60 | 43.60 | 43.10 | 43.53 | 727,528 | -0.26(-0.59%) |
Apr 21, 2021 | 42.98 | 43.79 | 42.98 | 43.79 | 510,871 | +0.67(+1.54%) |
Apr 20, 2021 | 43.31 | 43.55 | 42.86 | 43.12 | 841,883 | -0.48(-1.11%) |
Apr 19, 2021 | 43.58 | 43.77 | 43.34 | 43.60 | 450,351 | +0.12(+0.29%) |
Apr 16, 2021 | 43.42 | 43.59 | 43.25 | 43.48 | 405,309 | +0.49(+1.14%) |
Apr 15, 2021 | 43.24 | 43.36 | 42.70 | 42.99 | 308,000 | -0.07(-0.15%) |
Apr 14, 2021 | 43.24 | 43.26 | 42.85 | 43.05 | 424,081 | -0.17(-0.40%) |
Apr 13, 2021 | 42.96 | 43.27 | 42.86 | 43.23 | 586,473 | +0.11(+0.25%) |
Apr 12, 2021 | 42.74 | 43.31 | 42.47 | 43.12 | 718,810 | +0.38(+0.90%) |
Apr 09, 2021 | 42.49 | 42.75 | 42.49 | 42.74 | 723,595 | +0.17(+0.41%) |
Apr 08, 2021 | 42.50 | 42.59 | 42.22 | 42.56 | 411,364 | +0.00(+0.00%) |
Apr 07, 2021 | 42.51 | 42.61 | 42.30 | 42.56 | 375,369 | +0.05(+0.12%) |
Apr 06, 2021 | 42.52 | 42.80 | 42.35 | 42.51 | 387,057 | -0.17(-0.39%) |
Apr 05, 2021 | 42.65 | 42.85 | 42.62 | 42.68 | 818,849 | +0.22(+0.51%) |
Apr 01, 2021 | 42.11 | 42.50 | 41.72 | 42.46 | 455,793 | +0.41(+0.97%) |
Mar 31, 2021 | 42.16 | 42.52 | 42.04 | 42.06 | 639,229 | -0.12(-0.30%) |
Mar 30, 2021 | 41.93 | 42.30 | 41.90 | 42.18 | 432,897 | -0.04(-0.10%) |
Mar 29, 2021 | 42.11 | 42.43 | 41.92 | 42.22 | 889,728 | -0.12(-0.29%) |
Mar 26, 2021 | 42.32 | 42.36 | 41.96 | 42.35 | 586,208 | +0.33(+0.79%) |
Mar 25, 2021 | 42.00 | 42.21 | 41.57 | 42.01 | 667,791 | -0.17(-0.39%) |
Mar 24, 2021 | 42.35 | 42.69 | 42.13 | 42.18 | 622,184 | -0.03(-0.08%) |
Mar 23, 2021 | 42.66 | 42.70 | 42.12 | 42.21 | 620,044 | -0.57(-1.34%) |
Mar 22, 2021 | 42.85 | 43.00 | 42.65 | 42.79 | 372,170 | -0.25(-0.58%) |
Mar 19, 2021 | 42.33 | 43.17 | 42.26 | 43.04 | 616,138 | +0.52(+1.23%) |
Mar 18, 2021 | 42.75 | 43.39 | 42.49 | 42.51 | 513,124 | -0.27(-0.62%) |
Mar 17, 2021 | 42.93 | 43.02 | 42.47 | 42.78 | 487,600 | -0.04(-0.10%) |
Mar 16, 2021 | 42.76 | 42.89 | 42.45 | 42.82 | 440,407 | +0.02(+0.06%) |
Mar 15, 2021 | 43.04 | 43.15 | 42.40 | 42.80 | 343,475 | -0.23(-0.54%) |
Mar 12, 2021 | 42.90 | 43.12 | 42.80 | 43.03 | 364,802 | +0.13(+0.31%) |
Mar 11, 2021 | 42.96 | 43.25 | 42.67 | 42.90 | 335,035 | +0.16(+0.37%) |
Mar 10, 2021 | 42.54 | 42.86 | 42.47 | 42.74 | 509,400 | +0.42(+1.00%) |
Mar 09, 2021 | 42.03 | 42.57 | 42.03 | 42.31 | 462,975 | +0.25(+0.59%) |
Mar 08, 2021 | 41.69 | 42.52 | 41.41 | 42.06 | 608,475 | +0.59(+1.42%) |
Mar 05, 2021 | 41.21 | 41.70 | 40.97 | 41.47 | 807,253 | +0.49(+1.20%) |
Mar 04, 2021 | 41.67 | 41.91 | 40.53 | 40.98 | 1,077,507 | -0.60(-1.44%) |
Mar 03, 2021 | 41.77 | 41.86 | 41.19 | 41.58 | 464,009 | -0.10(-0.24%) |
Mar 02, 2021 | 40.60 | 41.94 | 40.60 | 41.68 | 1,232,551 | +1.15(+2.83%) |
Mar 01, 2021 | 40.71 | 41.13 | 40.48 | 40.53 | 657,660 | +0.55(+1.37%) |
Feb 26, 2021 | 41.02 | 41.11 | 39.98 | 39.98 | 762,059 | -1.13(-2.75%) |
Feb 25, 2021 | 41.78 | 42.14 | 41.03 | 41.12 | 1,680,728 | -0.58(-1.40%) |
Feb 24, 2021 | 40.99 | 41.96 | 40.72 | 41.70 | 3,602,057 | +0.77(+1.89%) |
Feb 23, 2021 | 41.42 | 41.46 | 40.55 | 40.93 | 672,030 | -0.35(-0.84%) |
Feb 22, 2021 | 40.88 | 41.37 | 40.75 | 41.27 | 615,049 | +0.26(+0.62%) |
Feb 19, 2021 | 40.26 | 41.03 | 40.07 | 41.02 | 671,609 | +0.94(+2.34%) |
Feb 18, 2021 | 39.69 | 40.15 | 39.53 | 40.08 | 392,674 | +0.19(+0.47%) |
Feb 17, 2021 | 39.71 | 40.12 | 39.68 | 39.89 | 443,069 | -0.12(-0.29%) |
Feb 16, 2021 | 40.32 | 40.42 | 39.85 | 40.00 | 943,702 | -0.16(-0.39%) |
Feb 12, 2021 | 40.28 | 40.49 | 39.93 | 40.16 | 487,968 | -0.29(-0.71%) |
Feb 11, 2021 | 40.00 | 41.49 | 40.00 | 40.45 | 1,770,872 | +0.54(+1.36%) |
Feb 10, 2021 | 40.16 | 40.16 | 39.58 | 39.91 | 511,248 | +0.01(+0.02%) |
Feb 09, 2021 | 39.40 | 39.94 | 39.37 | 39.90 | 451,539 | +0.39(+0.98%) |
Feb 08, 2021 | 39.40 | 39.54 | 39.24 | 39.51 | 310,429 | +0.25(+0.63%) |
Feb 05, 2021 | 39.49 | 39.49 | 39.02 | 39.26 | 379,071 | +0.12(+0.32%) |
Feb 04, 2021 | 39.03 | 39.45 | 38.94 | 39.14 | 882,988 | +0.07(+0.17%) |
Feb 03, 2021 | 39.26 | 39.26 | 38.84 | 39.07 | 403,149 | -0.22(-0.57%) |
Feb 02, 2021 | 38.89 | 39.49 | 38.79 | 39.30 | 451,743 | +0.86(+2.23%) |