Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.32 | 45.32 | 44.96 | 45.06 | 5,231 | +0.14(+0.32%) |
Apr 29, 2021 | 45.18 | 45.18 | 44.83 | 44.92 | 6,174 | +0.12(+0.26%) |
Apr 28, 2021 | 44.56 | 44.82 | 44.56 | 44.80 | 40,803 | +0.94(+2.15%) |
Apr 27, 2021 | 43.68 | 43.87 | 43.68 | 43.86 | 2,224 | +0.24(+0.54%) |
Apr 26, 2021 | 43.80 | 43.80 | 43.53 | 43.62 | 9,713 | -0.61(-1.39%) |
Apr 23, 2021 | 44.08 | 44.28 | 44.04 | 44.24 | 14,930 | +0.79(+1.82%) |
Apr 22, 2021 | 43.40 | 43.58 | 43.29 | 43.45 | 9,306 | +0.12(+0.27%) |
Apr 21, 2021 | 43.05 | 43.38 | 43.05 | 43.33 | 11,231 | +0.83(+1.95%) |
Apr 20, 2021 | 42.67 | 42.74 | 42.47 | 42.50 | 7,364 | -0.21(-0.50%) |
Apr 19, 2021 | 42.81 | 42.81 | 42.65 | 42.71 | 38,264 | +1.58(+3.84%) |
Apr 16, 2021 | 41.21 | 41.21 | 41.03 | 41.13 | 8,282 | -0.16(-0.38%) |
Apr 15, 2021 | 41.47 | 41.47 | 41.27 | 41.29 | 4,941 | +0.02(+0.04%) |
Apr 14, 2021 | 41.14 | 41.38 | 41.14 | 41.27 | 25,583 | +0.57(+1.40%) |
Apr 13, 2021 | 40.45 | 40.74 | 40.45 | 40.70 | 4,155 | +0.47(+1.16%) |
Apr 12, 2021 | 40.40 | 40.40 | 40.20 | 40.24 | 17,795 | -0.87(-2.12%) |
Apr 09, 2021 | 41.30 | 41.30 | 41.09 | 41.11 | 23,322 | -0.71(-1.69%) |
Apr 08, 2021 | 41.79 | 41.89 | 41.75 | 41.81 | 9,667 | +0.09(+0.21%) |
Apr 07, 2021 | 41.97 | 41.97 | 41.69 | 41.73 | 2,646 | -0.63(-1.49%) |
Apr 06, 2021 | 42.31 | 42.43 | 42.12 | 42.36 | 10,284 | -0.12(-0.28%) |
Apr 05, 2021 | 42.18 | 42.53 | 42.18 | 42.47 | 16,315 | +0.34(+0.81%) |
Apr 01, 2021 | 41.84 | 42.18 | 41.84 | 42.13 | 19,616 | +0.81(+1.95%) |
Mar 31, 2021 | 41.18 | 41.35 | 41.18 | 41.33 | 6,741 | +0.11(+0.26%) |
Mar 30, 2021 | 41.23 | 41.25 | 41.06 | 41.22 | 4,570 | +0.31(+0.75%) |
Mar 29, 2021 | 41.04 | 41.04 | 40.78 | 40.91 | 7,781 | -0.63(-1.52%) |
Mar 26, 2021 | 41.27 | 41.56 | 41.10 | 41.55 | 17,110 | +1.55(+3.88%) |
Mar 25, 2021 | 39.91 | 40.00 | 39.74 | 40.00 | 21,725 | +0.22(+0.55%) |
Mar 24, 2021 | 40.08 | 40.08 | 39.78 | 39.78 | 12,286 | -0.74(-1.83%) |
Mar 23, 2021 | 40.70 | 40.70 | 40.52 | 40.52 | 34,390 | -0.79(-1.91%) |
Mar 22, 2021 | 41.08 | 41.39 | 41.08 | 41.31 | 6,859 | +0.17(+0.40%) |
Mar 19, 2021 | 41.03 | 41.14 | 40.83 | 41.14 | 8,391 | -0.51(-1.22%) |
Mar 18, 2021 | 42.03 | 42.03 | 41.61 | 41.65 | 7,930 | -0.23(-0.54%) |
Mar 17, 2021 | 41.75 | 42.00 | 41.47 | 41.88 | 17,516 | +0.38(+0.91%) |
Mar 16, 2021 | 41.20 | 41.51 | 41.20 | 41.50 | 15,614 | +0.39(+0.94%) |
Mar 15, 2021 | 40.95 | 41.12 | 40.69 | 41.12 | 25,663 | -1.14(-2.70%) |
Mar 12, 2021 | 42.10 | 42.27 | 41.86 | 42.26 | 8,282 | -0.69(-1.61%) |
Mar 11, 2021 | 42.54 | 43.07 | 42.45 | 42.95 | 59,459 | +1.39(+3.34%) |
Mar 10, 2021 | 42.06 | 42.06 | 41.46 | 41.56 | 11,090 | -0.33(-0.80%) |
Mar 09, 2021 | 41.47 | 42.03 | 41.47 | 41.90 | 21,645 | +0.33(+0.79%) |
Mar 08, 2021 | 42.25 | 42.28 | 41.57 | 41.57 | 55,217 | -2.68(-6.06%) |
Mar 05, 2021 | 44.41 | 44.45 | 43.99 | 44.25 | 15,693 | +0.18(+0.42%) |
Mar 04, 2021 | 44.88 | 44.88 | 44.04 | 44.06 | 40,961 | -1.96(-4.27%) |
Mar 03, 2021 | 46.31 | 46.36 | 46.03 | 46.03 | 28,025 | -0.28(-0.61%) |
Mar 02, 2021 | 46.55 | 46.59 | 46.31 | 46.31 | 19,190 | -0.60(-1.27%) |
Mar 01, 2021 | 46.56 | 46.98 | 46.55 | 46.91 | 34,796 | +1.72(+3.80%) |
Feb 26, 2021 | 45.25 | 45.39 | 45.08 | 45.19 | 16,456 | -0.63(-1.38%) |
Feb 25, 2021 | 46.24 | 46.46 | 45.71 | 45.82 | 44,655 | -1.53(-3.24%) |
Feb 24, 2021 | 47.69 | 47.69 | 46.80 | 47.36 | 29,489 | -0.78(-1.62%) |
Feb 23, 2021 | 48.09 | 48.20 | 47.71 | 48.14 | 36,409 | -0.55(-1.13%) |
Feb 22, 2021 | 48.81 | 48.88 | 48.69 | 48.69 | 35,443 | -2.35(-4.60%) |
Feb 19, 2021 | 50.97 | 51.16 | 50.93 | 51.04 | 31,932 | +0.04(+0.08%) |
Feb 18, 2021 | 51.03 | 51.15 | 50.71 | 50.99 | 32,313 | -2.66(-4.95%) |
Feb 17, 2021 | 53.32 | 53.69 | 53.32 | 53.65 | 19,978 | +0.31(+0.58%) |
Feb 16, 2021 | 53.23 | 53.92 | 53.23 | 53.34 | 31,583 | +0.47(+0.89%) |
Feb 12, 2021 | 52.71 | 52.87 | 52.18 | 52.87 | 7,083 | +0.12(+0.24%) |
Feb 11, 2021 | 52.73 | 52.83 | 52.53 | 52.75 | 19,668 | +0.27(+0.52%) |
Feb 10, 2021 | 52.60 | 52.74 | 52.02 | 52.47 | 28,333 | +1.32(+2.58%) |
Feb 09, 2021 | 50.67 | 51.52 | 50.56 | 51.15 | 30,931 | +1.55(+3.13%) |
Feb 08, 2021 | 49.22 | 49.68 | 49.22 | 49.60 | 26,394 | +1.35(+2.80%) |
Feb 05, 2021 | 48.31 | 48.31 | 48.17 | 48.25 | 11,879 | -0.20(-0.41%) |
Feb 04, 2021 | 48.46 | 48.46 | 48.27 | 48.44 | 21,143 | -0.42(-0.86%) |
Feb 03, 2021 | 48.84 | 48.89 | 48.68 | 48.86 | 10,556 | -0.04(-0.08%) |
Feb 02, 2021 | 48.80 | 48.97 | 48.80 | 48.90 | 17,317 | +1.30(+2.73%) |