Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 43.43 | 44.04 | 43.15 | 43.21 | 347,000 | -0.73(-1.66%) |
Apr 29, 2021 | 45.36 | 45.74 | 43.81 | 43.94 | 204,796 | -1.06(-2.36%) |
Apr 28, 2021 | 45.48 | 45.82 | 45.00 | 45.00 | 280,786 | -0.46(-1.01%) |
Apr 27, 2021 | 45.30 | 45.62 | 44.80 | 45.46 | 199,311 | +0.18(+0.40%) |
Apr 26, 2021 | 44.96 | 45.43 | 44.83 | 45.28 | 161,169 | +0.37(+0.82%) |
Apr 23, 2021 | 44.98 | 45.43 | 44.81 | 44.91 | 169,800 | +0.03(+0.07%) |
Apr 22, 2021 | 45.46 | 45.79 | 44.85 | 44.88 | 166,557 | -0.42(-0.93%) |
Apr 21, 2021 | 44.52 | 45.82 | 44.52 | 45.30 | 175,720 | +0.77(+1.73%) |
Apr 20, 2021 | 44.27 | 45.27 | 44.27 | 44.53 | 209,136 | -0.10(-0.22%) |
Apr 19, 2021 | 44.78 | 45.08 | 44.14 | 44.63 | 180,111 | -0.35(-0.78%) |
Apr 16, 2021 | 45.98 | 46.13 | 44.86 | 44.98 | 253,600 | -0.74(-1.62%) |
Apr 15, 2021 | 45.66 | 46.10 | 45.02 | 45.72 | 209,699 | +0.37(+0.82%) |
Apr 14, 2021 | 44.66 | 45.64 | 44.66 | 45.35 | 190,163 | +0.81(+1.82%) |
Apr 13, 2021 | 43.72 | 44.66 | 43.72 | 44.54 | 286,544 | +0.82(+1.88%) |
Apr 12, 2021 | 43.25 | 44.47 | 43.17 | 43.72 | 222,341 | +0.46(+1.06%) |
Apr 09, 2021 | 42.75 | 43.38 | 42.73 | 43.26 | 404,900 | +0.57(+1.34%) |
Apr 08, 2021 | 43.15 | 43.37 | 42.55 | 42.69 | 246,959 | -0.21(-0.49%) |
Apr 07, 2021 | 43.41 | 43.66 | 42.64 | 42.90 | 136,087 | -0.69(-1.58%) |
Apr 06, 2021 | 43.91 | 44.33 | 43.39 | 43.59 | 186,945 | -0.25(-0.57%) |
Apr 05, 2021 | 44.88 | 45.28 | 43.69 | 43.84 | 181,416 | -0.74(-1.66%) |
Apr 01, 2021 | 44.01 | 44.88 | 43.61 | 44.58 | 150,100 | +0.84(+1.92%) |
Mar 31, 2021 | 43.72 | 44.48 | 43.35 | 43.74 | 794,659 | +0.24(+0.55%) |
Mar 30, 2021 | 43.93 | 44.56 | 43.39 | 43.50 | 349,864 | -0.54(-1.23%) |
Mar 29, 2021 | 44.48 | 44.88 | 43.50 | 44.04 | 260,829 | -0.62(-1.39%) |
Mar 26, 2021 | 44.87 | 45.33 | 43.86 | 44.66 | 213,200 | +0.12(+0.27%) |
Mar 25, 2021 | 43.32 | 44.81 | 43.15 | 44.54 | 197,508 | +0.78(+1.78%) |
Mar 24, 2021 | 44.74 | 45.43 | 43.73 | 43.76 | 249,535 | -0.70(-1.57%) |
Mar 23, 2021 | 44.58 | 45.51 | 44.12 | 44.46 | 188,180 | -0.62(-1.38%) |
Mar 22, 2021 | 45.75 | 45.75 | 44.75 | 45.08 | 178,376 | -0.83(-1.81%) |
Mar 19, 2021 | 46.46 | 47.28 | 45.63 | 45.91 | 908,500 | -0.59(-1.27%) |
Mar 18, 2021 | 47.62 | 48.11 | 46.47 | 46.50 | 283,010 | -1.44(-3.00%) |
Mar 17, 2021 | 48.04 | 48.66 | 47.43 | 47.94 | 258,206 | -0.16(-0.33%) |
Mar 16, 2021 | 47.75 | 48.88 | 47.19 | 48.10 | 203,890 | +0.04(+0.08%) |
Mar 15, 2021 | 47.97 | 48.64 | 47.60 | 48.06 | 160,693 | -0.17(-0.35%) |
Mar 12, 2021 | 47.70 | 48.26 | 47.28 | 48.23 | 220,200 | +0.48(+1.01%) |
Mar 11, 2021 | 47.71 | 48.11 | 47.14 | 47.75 | 207,650 | +0.61(+1.29%) |
Mar 10, 2021 | 48.17 | 48.53 | 47.14 | 47.14 | 297,009 | -0.81(-1.69%) |
Mar 09, 2021 | 47.53 | 48.17 | 46.95 | 47.95 | 306,195 | +1.18(+2.52%) |
Mar 08, 2021 | 46.64 | 47.47 | 46.04 | 46.77 | 167,523 | +0.22(+0.47%) |
Mar 05, 2021 | 45.29 | 46.72 | 44.44 | 46.55 | 232,200 | +2.17(+4.89%) |
Mar 04, 2021 | 44.57 | 45.27 | 44.13 | 44.38 | 216,822 | -0.28(-0.63%) |
Mar 03, 2021 | 45.53 | 45.89 | 44.36 | 44.66 | 145,701 | -0.77(-1.69%) |
Mar 02, 2021 | 47.18 | 47.18 | 45.22 | 45.43 | 178,220 | -1.90(-4.01%) |
Mar 01, 2021 | 46.87 | 47.76 | 46.61 | 47.33 | 221,846 | +1.35(+2.94%) |
Feb 26, 2021 | 46.38 | 47.06 | 45.70 | 45.98 | 255,100 | -0.09(-0.20%) |
Feb 25, 2021 | 46.54 | 47.55 | 45.76 | 46.07 | 236,593 | -0.66(-1.41%) |
Feb 24, 2021 | 44.64 | 46.77 | 44.53 | 46.73 | 167,079 | +2.26(+5.08%) |
Feb 23, 2021 | 44.95 | 45.62 | 44.03 | 44.47 | 265,184 | -0.81(-1.79%) |
Feb 22, 2021 | 45.42 | 45.99 | 44.63 | 45.28 | 263,675 | -0.28(-0.61%) |
Feb 19, 2021 | 46.61 | 49.26 | 45.45 | 45.56 | 475,900 | -0.81(-1.75%) |
Feb 18, 2021 | 53.22 | 53.61 | 45.66 | 46.37 | 508,622 | -7.03(-13.16%) |
Feb 17, 2021 | 51.09 | 53.40 | 50.25 | 53.40 | 447,033 | +1.69(+3.27%) |
Feb 16, 2021 | 50.82 | 51.75 | 49.51 | 51.71 | 242,322 | +1.22(+2.42%) |
Feb 12, 2021 | 49.79 | 50.72 | 49.41 | 50.49 | 155,600 | +0.72(+1.45%) |
Feb 11, 2021 | 50.43 | 50.61 | 49.31 | 49.77 | 268,774 | -0.55(-1.09%) |
Feb 10, 2021 | 49.83 | 51.15 | 49.65 | 50.32 | 227,565 | +0.68(+1.37%) |
Feb 09, 2021 | 49.47 | 49.92 | 49.15 | 49.64 | 100,487 | +0.37(+0.75%) |
Feb 08, 2021 | 48.19 | 49.27 | 47.80 | 49.27 | 127,109 | +1.32(+2.75%) |
Feb 05, 2021 | 47.75 | 47.98 | 47.03 | 47.95 | 155,800 | +0.72(+1.52%) |
Feb 04, 2021 | 45.90 | 47.43 | 45.90 | 47.23 | 183,363 | +1.50(+3.28%) |
Feb 03, 2021 | 45.42 | 46.04 | 44.69 | 45.73 | 134,034 | -0.04(-0.09%) |
Feb 02, 2021 | 45.88 | 46.80 | 45.55 | 45.77 | 244,280 | +0.36(+0.79%) |