Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.84 | 43.44 | 40.95 | 42.01 | 228,385 | -0.98(-2.27%) |
Apr 29, 2021 | 45.35 | 45.83 | 42.18 | 42.99 | 173,354 | -2.02(-4.50%) |
Apr 28, 2021 | 43.82 | 45.88 | 43.82 | 45.01 | 126,816 | +0.55(+1.24%) |
Apr 27, 2021 | 42.92 | 44.58 | 42.68 | 44.46 | 181,332 | +1.78(+4.16%) |
Apr 26, 2021 | 42.54 | 43.86 | 42.35 | 42.68 | 139,311 | +0.47(+1.12%) |
Apr 23, 2021 | 40.94 | 42.59 | 40.01 | 42.21 | 125,283 | +1.68(+4.14%) |
Apr 22, 2021 | 42.15 | 42.15 | 40.15 | 40.53 | 124,593 | -1.51(-3.59%) |
Apr 21, 2021 | 40.60 | 42.15 | 40.60 | 42.04 | 136,310 | +1.44(+3.55%) |
Apr 20, 2021 | 43.47 | 43.78 | 39.62 | 40.60 | 270,954 | -3.14(-7.18%) |
Apr 19, 2021 | 43.68 | 44.32 | 42.54 | 43.74 | 144,201 | -0.09(-0.20%) |
Apr 16, 2021 | 44.68 | 44.81 | 43.09 | 43.83 | 175,315 | -0.60(-1.36%) |
Apr 15, 2021 | 45.46 | 46.21 | 44.33 | 44.43 | 155,334 | -1.17(-2.58%) |
Apr 14, 2021 | 44.01 | 46.53 | 44.01 | 45.61 | 148,886 | +1.60(+3.63%) |
Apr 13, 2021 | 44.78 | 44.93 | 43.80 | 44.01 | 155,385 | -0.77(-1.72%) |
Apr 12, 2021 | 43.67 | 45.36 | 43.47 | 44.78 | 103,452 | +1.52(+3.52%) |
Apr 09, 2021 | 43.19 | 43.33 | 42.60 | 43.26 | 65,325 | +0.11(+0.25%) |
Apr 08, 2021 | 44.70 | 44.99 | 42.47 | 43.15 | 107,138 | -1.19(-2.69%) |
Apr 07, 2021 | 44.23 | 45.71 | 43.82 | 44.34 | 164,874 | +0.04(+0.09%) |
Apr 06, 2021 | 45.61 | 45.89 | 43.73 | 44.30 | 134,292 | -1.30(-2.86%) |
Apr 05, 2021 | 45.71 | 47.33 | 45.37 | 45.61 | 216,307 | +0.63(+1.41%) |
Apr 01, 2021 | 44.87 | 45.42 | 43.97 | 44.97 | 158,300 | +0.03(+0.07%) |
Mar 31, 2021 | 44.97 | 46.66 | 44.67 | 44.94 | 233,402 | +0.17(+0.37%) |
Mar 30, 2021 | 44.61 | 46.16 | 44.13 | 44.78 | 263,590 | -0.13(-0.29%) |
Mar 29, 2021 | 46.78 | 47.89 | 44.91 | 44.91 | 144,768 | -1.62(-3.48%) |
Mar 26, 2021 | 45.87 | 46.69 | 44.94 | 46.52 | 160,022 | +2.36(+5.34%) |
Mar 25, 2021 | 41.66 | 44.55 | 41.15 | 44.16 | 144,514 | +1.96(+4.66%) |
Mar 24, 2021 | 42.12 | 44.14 | 41.88 | 42.20 | 135,258 | +0.70(+1.69%) |
Mar 23, 2021 | 43.80 | 44.43 | 41.18 | 41.50 | 156,063 | -2.91(-6.56%) |
Mar 22, 2021 | 45.38 | 45.87 | 44.30 | 44.41 | 128,008 | -0.59(-1.32%) |
Mar 19, 2021 | 44.33 | 46.77 | 43.49 | 45.00 | 303,738 | +0.68(+1.54%) |
Mar 18, 2021 | 44.81 | 46.97 | 44.14 | 44.32 | 159,406 | -0.58(-1.30%) |
Mar 17, 2021 | 44.17 | 44.92 | 42.88 | 44.91 | 141,954 | +0.63(+1.43%) |
Mar 16, 2021 | 45.87 | 45.87 | 44.04 | 44.27 | 136,131 | -1.35(-2.96%) |
Mar 15, 2021 | 46.21 | 46.38 | 44.57 | 45.63 | 148,498 | -0.58(-1.26%) |
Mar 12, 2021 | 47.93 | 48.24 | 44.60 | 46.21 | 244,388 | -1.91(-3.96%) |
Mar 11, 2021 | 45.83 | 48.12 | 45.01 | 48.11 | 227,486 | +2.40(+5.25%) |
Mar 10, 2021 | 44.22 | 46.62 | 43.80 | 45.71 | 158,663 | +1.55(+3.51%) |
Mar 09, 2021 | 43.26 | 44.44 | 42.43 | 44.16 | 132,221 | +0.82(+1.90%) |
Mar 08, 2021 | 42.38 | 44.14 | 42.17 | 43.34 | 238,525 | +1.45(+3.47%) |
Mar 05, 2021 | 41.68 | 42.41 | 39.56 | 41.89 | 219,212 | +0.51(+1.23%) |
Mar 04, 2021 | 44.24 | 44.99 | 40.97 | 41.38 | 254,048 | -2.96(-6.68%) |
Mar 03, 2021 | 44.13 | 45.12 | 43.53 | 44.34 | 206,183 | +0.90(+2.08%) |
Mar 02, 2021 | 42.62 | 43.89 | 41.00 | 43.44 | 196,147 | +0.92(+2.17%) |
Mar 01, 2021 | 44.16 | 45.07 | 41.70 | 42.52 | 252,817 | -0.64(-1.48%) |
Feb 26, 2021 | 42.75 | 43.81 | 40.83 | 43.15 | 280,795 | +0.89(+2.11%) |
Feb 25, 2021 | 44.63 | 46.13 | 42.26 | 42.26 | 271,032 | -2.29(-5.13%) |
Feb 24, 2021 | 47.69 | 49.25 | 44.20 | 44.55 | 335,721 | -2.89(-6.10%) |
Feb 23, 2021 | 46.11 | 48.10 | 42.38 | 47.44 | 654,344 | +1.01(+2.18%) |
Feb 22, 2021 | 44.74 | 47.81 | 44.58 | 46.43 | 809,426 | +2.30(+5.20%) |
Feb 19, 2021 | 42.51 | 44.87 | 42.06 | 44.14 | 684,961 | +1.96(+4.65%) |
Feb 18, 2021 | 40.61 | 43.84 | 40.61 | 42.17 | 513,017 | +1.50(+3.69%) |
Feb 17, 2021 | 39.72 | 42.17 | 39.09 | 40.67 | 818,711 | +3.45(+9.28%) |
Feb 16, 2021 | 38.75 | 39.11 | 36.40 | 37.22 | 305,841 | -0.87(-2.29%) |
Feb 12, 2021 | 35.37 | 38.64 | 35.37 | 38.09 | 582,492 | +2.41(+6.76%) |
Feb 11, 2021 | 36.22 | 36.72 | 34.94 | 35.68 | 92,888 | -0.32(-0.90%) |
Feb 10, 2021 | 36.13 | 36.88 | 35.59 | 36.00 | 139,600 | +0.30(+0.85%) |
Feb 09, 2021 | 35.39 | 35.98 | 34.39 | 35.70 | 139,542 | +0.76(+2.16%) |
Feb 08, 2021 | 33.47 | 35.01 | 33.47 | 34.95 | 116,788 | +1.70(+5.10%) |
Feb 05, 2021 | 32.88 | 33.28 | 32.50 | 33.25 | 103,488 | +0.63(+1.92%) |
Feb 04, 2021 | 31.65 | 32.80 | 31.65 | 32.62 | 90,576 | +0.90(+2.84%) |
Feb 03, 2021 | 32.05 | 32.19 | 31.52 | 31.72 | 70,228 | -0.33(-1.04%) |
Feb 02, 2021 | 32.17 | 32.27 | 31.00 | 32.05 | 70,125 | +0.20(+0.62%) |