Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.93 | 45.75 | 44.73 | 45.19 | 3,334,600 | +0.09(+0.20%) |
Apr 29, 2021 | 45.47 | 45.47 | 43.67 | 45.10 | 2,051,697 | -0.58(-1.27%) |
Apr 28, 2021 | 45.51 | 46.08 | 45.40 | 45.68 | 1,024,063 | -0.11(-0.24%) |
Apr 27, 2021 | 45.18 | 45.94 | 44.64 | 45.79 | 1,367,141 | +0.79(+1.76%) |
Apr 26, 2021 | 45.66 | 46.00 | 44.82 | 45.00 | 1,530,607 | -0.21(-0.46%) |
Apr 23, 2021 | 44.48 | 45.40 | 44.48 | 45.21 | 790,000 | +0.80(+1.80%) |
Apr 22, 2021 | 44.67 | 45.03 | 44.16 | 44.41 | 495,432 | -0.07(-0.16%) |
Apr 21, 2021 | 43.96 | 44.92 | 43.95 | 44.48 | 750,937 | +0.34(+0.77%) |
Apr 20, 2021 | 44.94 | 45.33 | 43.75 | 44.14 | 768,259 | -0.79(-1.76%) |
Apr 19, 2021 | 44.87 | 45.09 | 44.40 | 44.93 | 880,299 | +0.07(+0.16%) |
Apr 16, 2021 | 44.90 | 45.43 | 44.67 | 44.86 | 659,800 | +0.43(+0.97%) |
Apr 15, 2021 | 44.35 | 44.48 | 43.75 | 44.43 | 747,758 | +0.37(+0.84%) |
Apr 14, 2021 | 42.94 | 44.31 | 42.71 | 44.06 | 1,019,767 | +1.10(+2.56%) |
Apr 13, 2021 | 43.41 | 43.55 | 42.50 | 42.96 | 926,443 | -0.44(-1.01%) |
Apr 12, 2021 | 43.67 | 43.91 | 42.97 | 43.40 | 1,627,347 | -0.01(-0.02%) |
Apr 09, 2021 | 43.18 | 43.47 | 42.70 | 43.41 | 921,800 | +0.13(+0.30%) |
Apr 08, 2021 | 43.86 | 44.03 | 43.01 | 43.28 | 1,366,495 | -0.56(-1.28%) |
Apr 07, 2021 | 44.27 | 44.63 | 43.53 | 43.84 | 895,276 | -0.43(-0.97%) |
Apr 06, 2021 | 43.60 | 45.13 | 43.60 | 44.27 | 1,198,072 | -0.50(-1.12%) |
Apr 05, 2021 | 44.90 | 45.29 | 44.19 | 44.77 | 1,230,225 | +0.41(+0.92%) |
Apr 01, 2021 | 44.05 | 44.38 | 43.53 | 44.36 | 992,000 | +0.55(+1.26%) |
Mar 31, 2021 | 43.90 | 44.56 | 43.58 | 43.81 | 1,194,408 | -0.23(-0.52%) |
Mar 30, 2021 | 44.34 | 44.72 | 43.48 | 44.04 | 1,695,083 | -0.13(-0.29%) |
Mar 29, 2021 | 44.37 | 44.76 | 43.20 | 44.17 | 1,783,877 | -0.69(-1.54%) |
Mar 26, 2021 | 45.72 | 46.39 | 43.99 | 44.86 | 4,867,700 | -0.33(-0.73%) |
Mar 25, 2021 | 43.95 | 45.44 | 42.45 | 45.19 | 2,858,113 | +0.64(+1.44%) |
Mar 24, 2021 | 44.88 | 45.78 | 44.46 | 44.55 | 1,831,652 | +0.46(+1.04%) |
Mar 23, 2021 | 45.09 | 45.98 | 43.86 | 44.09 | 1,763,170 | -1.63(-3.57%) |
Mar 22, 2021 | 44.64 | 46.40 | 44.17 | 45.72 | 1,464,484 | +0.98(+2.19%) |
Mar 19, 2021 | 44.40 | 45.34 | 43.54 | 44.74 | 2,306,100 | +0.25(+0.56%) |
Mar 18, 2021 | 47.00 | 47.45 | 44.35 | 44.49 | 2,903,171 | -2.41(-5.14%) |
Mar 17, 2021 | 46.46 | 47.64 | 46.02 | 46.90 | 8,296,975 | -0.39(-0.82%) |
Mar 16, 2021 | 48.33 | 49.01 | 47.00 | 47.29 | 2,243,945 | -2.37(-4.77%) |
Mar 15, 2021 | 49.56 | 50.21 | 48.89 | 49.66 | 682,855 | -0.34(-0.68%) |
Mar 12, 2021 | 48.98 | 50.16 | 48.37 | 50.00 | 959,200 | +1.62(+3.35%) |
Mar 11, 2021 | 48.30 | 48.69 | 46.77 | 48.38 | 2,941,670 | +0.27(+0.56%) |
Mar 10, 2021 | 46.97 | 48.23 | 46.53 | 48.11 | 1,077,731 | +1.00(+2.12%) |
Mar 09, 2021 | 48.90 | 48.90 | 46.83 | 47.11 | 1,433,425 | -1.79(-3.66%) |
Mar 08, 2021 | 49.75 | 50.26 | 48.72 | 48.90 | 1,172,737 | -0.85(-1.71%) |
Mar 05, 2021 | 48.53 | 50.05 | 47.06 | 49.75 | 1,697,100 | +1.96(+4.10%) |
Mar 04, 2021 | 47.50 | 49.19 | 45.92 | 47.79 | 3,604,680 | +2.60(+5.75%) |
Mar 03, 2021 | 44.99 | 46.07 | 44.55 | 45.19 | 627,532 | +0.57(+1.28%) |
Mar 02, 2021 | 45.21 | 45.57 | 44.38 | 44.62 | 551,790 | -0.93(-2.04%) |
Mar 01, 2021 | 45.47 | 46.35 | 44.94 | 45.55 | 527,094 | +1.20(+2.71%) |
Feb 26, 2021 | 45.11 | 45.33 | 44.18 | 44.35 | 917,800 | -0.61(-1.36%) |
Feb 25, 2021 | 46.01 | 46.28 | 44.51 | 44.96 | 1,023,748 | -1.23(-2.66%) |
Feb 24, 2021 | 44.61 | 46.45 | 44.61 | 46.19 | 1,225,712 | +1.30(+2.90%) |
Feb 23, 2021 | 45.03 | 45.39 | 43.50 | 44.89 | 1,380,542 | -0.02(-0.04%) |
Feb 22, 2021 | 43.50 | 45.46 | 43.18 | 44.91 | 1,255,367 | +1.35(+3.10%) |
Feb 19, 2021 | 41.12 | 44.13 | 40.61 | 43.56 | 2,025,500 | +3.12(+7.72%) |
Feb 18, 2021 | 38.20 | 41.10 | 38.20 | 40.44 | 1,532,306 | +2.14(+5.59%) |
Feb 17, 2021 | 39.00 | 39.32 | 38.11 | 38.30 | 942,058 | -1.05(-2.67%) |
Feb 16, 2021 | 40.99 | 41.21 | 39.30 | 39.35 | 579,178 | -1.42(-3.48%) |
Feb 12, 2021 | 39.56 | 40.78 | 39.40 | 40.77 | 759,800 | +0.86(+2.15%) |
Feb 11, 2021 | 40.16 | 40.54 | 38.88 | 39.91 | 854,967 | +0.10(+0.25%) |
Feb 10, 2021 | 40.81 | 40.81 | 39.76 | 39.81 | 602,189 | -0.63(-1.56%) |
Feb 09, 2021 | 40.55 | 40.69 | 39.26 | 40.44 | 540,049 | -0.12(-0.30%) |
Feb 08, 2021 | 40.14 | 40.56 | 39.84 | 40.56 | 379,124 | +0.95(+2.40%) |
Feb 05, 2021 | 39.65 | 39.92 | 39.14 | 39.61 | 478,700 | +0.55(+1.41%) |
Feb 04, 2021 | 39.25 | 39.86 | 38.66 | 39.06 | 638,542 | +0.13(+0.33%) |
Feb 03, 2021 | 37.99 | 39.04 | 37.78 | 38.93 | 674,868 | +0.88(+2.31%) |
Feb 02, 2021 | 39.08 | 39.71 | 37.79 | 38.05 | 1,230,804 | -0.33(-0.86%) |