Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.14 | 44.62 | 43.82 | 43.99 | 398,069 | -0.37(-0.84%) |
Apr 29, 2021 | 44.42 | 44.79 | 44.29 | 44.37 | 351,521 | -0.18(-0.40%) |
Apr 28, 2021 | 44.60 | 44.86 | 44.04 | 44.54 | 332,406 | +0.04(+0.10%) |
Apr 27, 2021 | 44.62 | 44.70 | 44.22 | 44.50 | 447,508 | -0.21(-0.46%) |
Apr 26, 2021 | 44.95 | 45.28 | 44.69 | 44.70 | 573,190 | -0.48(-1.07%) |
Apr 23, 2021 | 45.47 | 45.61 | 45.02 | 45.19 | 570,656 | +0.12(+0.26%) |
Apr 22, 2021 | 45.00 | 45.47 | 44.87 | 45.07 | 501,408 | -0.01(-0.02%) |
Apr 21, 2021 | 45.03 | 45.85 | 44.95 | 45.08 | 536,531 | +0.12(+0.28%) |
Apr 20, 2021 | 44.62 | 45.23 | 44.45 | 44.95 | 494,807 | +0.29(+0.66%) |
Apr 19, 2021 | 44.04 | 44.82 | 44.04 | 44.66 | 495,491 | +0.34(+0.77%) |
Apr 16, 2021 | 44.51 | 44.87 | 44.13 | 44.32 | 394,595 | +0.17(+0.38%) |
Apr 15, 2021 | 43.65 | 44.15 | 43.32 | 44.15 | 239,586 | +0.82(+1.89%) |
Apr 14, 2021 | 43.33 | 43.58 | 43.00 | 43.33 | 214,935 | +0.10(+0.23%) |
Apr 13, 2021 | 43.46 | 43.71 | 42.99 | 43.23 | 329,291 | -0.55(-1.26%) |
Apr 12, 2021 | 43.57 | 43.79 | 43.35 | 43.79 | 338,796 | +0.17(+0.39%) |
Apr 09, 2021 | 43.62 | 43.74 | 42.81 | 43.62 | 547,345 | -0.05(-0.12%) |
Apr 08, 2021 | 42.39 | 43.75 | 42.32 | 43.67 | 684,320 | +1.18(+2.77%) |
Apr 07, 2021 | 42.38 | 42.73 | 42.00 | 42.49 | 254,019 | +0.10(+0.23%) |
Apr 06, 2021 | 42.50 | 43.19 | 42.13 | 42.39 | 943,252 | -0.11(-0.25%) |
Apr 05, 2021 | 43.41 | 43.41 | 42.20 | 42.50 | 861,136 | -0.66(-1.53%) |
Apr 01, 2021 | 42.32 | 43.32 | 41.90 | 43.16 | 654,035 | +0.81(+1.92%) |
Mar 31, 2021 | 43.17 | 43.62 | 42.32 | 42.35 | 579,394 | -0.77(-1.78%) |
Mar 30, 2021 | 43.48 | 43.99 | 42.95 | 43.12 | 426,038 | -0.33(-0.76%) |
Mar 29, 2021 | 43.15 | 43.71 | 42.75 | 43.45 | 580,190 | +0.45(+1.04%) |
Mar 26, 2021 | 42.73 | 43.66 | 42.24 | 43.00 | 703,794 | +0.53(+1.24%) |
Mar 25, 2021 | 41.07 | 42.63 | 40.77 | 42.47 | 523,099 | +1.44(+3.50%) |
Mar 24, 2021 | 41.20 | 42.03 | 40.79 | 41.04 | 470,923 | +0.16(+0.39%) |
Mar 23, 2021 | 41.65 | 41.78 | 40.40 | 40.88 | 948,924 | -1.10(-2.61%) |
Mar 22, 2021 | 42.14 | 42.31 | 41.48 | 41.97 | 595,125 | -0.32(-0.76%) |
Mar 19, 2021 | 42.49 | 43.35 | 42.22 | 42.30 | 1,160,700 | -0.09(-0.21%) |
Mar 18, 2021 | 43.38 | 44.01 | 42.36 | 42.38 | 615,468 | -1.35(-3.08%) |
Mar 17, 2021 | 43.52 | 44.30 | 43.12 | 43.73 | 580,615 | +0.34(+0.78%) |
Mar 16, 2021 | 43.74 | 43.95 | 42.88 | 43.39 | 503,004 | -0.34(-0.78%) |
Mar 15, 2021 | 42.83 | 43.78 | 42.72 | 43.73 | 548,495 | +0.92(+2.15%) |
Mar 12, 2021 | 41.59 | 42.87 | 41.42 | 42.81 | 945,191 | +1.49(+3.61%) |
Mar 11, 2021 | 41.10 | 41.73 | 40.89 | 41.32 | 795,910 | +0.45(+1.09%) |
Mar 10, 2021 | 39.81 | 41.14 | 39.64 | 40.88 | 721,332 | +1.19(+2.99%) |
Mar 09, 2021 | 39.33 | 40.26 | 39.11 | 39.69 | 825,714 | +0.47(+1.21%) |
Mar 08, 2021 | 39.83 | 40.58 | 39.22 | 39.22 | 712,356 | -0.64(-1.61%) |
Mar 05, 2021 | 38.72 | 39.96 | 38.18 | 39.86 | 779,665 | +1.63(+4.27%) |
Mar 04, 2021 | 37.82 | 38.79 | 37.26 | 38.23 | 924,403 | +0.41(+1.09%) |
Mar 03, 2021 | 37.83 | 38.23 | 37.26 | 37.82 | 808,812 | +0.20(+0.52%) |
Mar 02, 2021 | 37.57 | 37.85 | 37.12 | 37.62 | 861,859 | -0.03(-0.07%) |
Mar 01, 2021 | 38.17 | 38.50 | 37.64 | 37.65 | 548,722 | +0.35(+0.93%) |
Feb 26, 2021 | 37.53 | 37.87 | 36.71 | 37.30 | 971,639 | -0.12(-0.31%) |
Feb 25, 2021 | 38.41 | 38.77 | 37.33 | 37.41 | 496,922 | -0.91(-2.37%) |
Feb 24, 2021 | 38.53 | 39.15 | 38.06 | 38.32 | 974,672 | -0.85(-2.16%) |
Feb 23, 2021 | 39.85 | 39.87 | 38.70 | 39.17 | 1,012,287 | -0.53(-1.33%) |
Feb 22, 2021 | 39.22 | 40.31 | 38.62 | 39.70 | 1,291,619 | +0.30(+0.77%) |
Feb 19, 2021 | 41.31 | 41.70 | 39.37 | 39.40 | 1,055,691 | -1.81(-4.40%) |
Feb 18, 2021 | 42.03 | 42.35 | 41.17 | 41.21 | 720,971 | -0.95(-2.24%) |
Feb 17, 2021 | 40.97 | 42.31 | 40.96 | 42.15 | 959,779 | +0.99(+2.41%) |
Feb 16, 2021 | 41.63 | 41.76 | 40.89 | 41.16 | 382,284 | -0.35(-0.85%) |
Feb 12, 2021 | 40.48 | 41.56 | 39.83 | 41.51 | 747,962 | +0.99(+2.45%) |
Feb 11, 2021 | 41.09 | 41.21 | 40.00 | 40.52 | 857,110 | -0.49(-1.19%) |
Feb 10, 2021 | 41.63 | 42.14 | 40.80 | 41.01 | 1,249,840 | -0.33(-0.79%) |
Feb 09, 2021 | 42.54 | 42.66 | 41.20 | 41.34 | 834,638 | -1.87(-4.33%) |
Feb 08, 2021 | 45.89 | 46.86 | 42.56 | 43.21 | 1,324,671 | +1.20(+2.85%) |
Feb 05, 2021 | 41.95 | 43.14 | 41.95 | 42.01 | 812,473 | +0.54(+1.30%) |
Feb 04, 2021 | 41.51 | 42.40 | 40.68 | 41.47 | 557,093 | +0.23(+0.56%) |
Feb 03, 2021 | 41.41 | 41.74 | 40.80 | 41.24 | 490,589 | -0.21(-0.51%) |
Feb 02, 2021 | 39.65 | 41.63 | 39.32 | 41.45 | 846,002 | +2.29(+5.84%) |