Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.14 | 42.14 | 42.12 | 42.12 | 3,133 | -0.53(-1.25%) |
Apr 29, 2021 | 42.44 | 42.66 | 42.44 | 42.66 | 202 | -0.09(-0.22%) |
Apr 28, 2021 | 42.71 | 42.85 | 42.71 | 42.75 | 821 | +0.35(+0.82%) |
Apr 27, 2021 | 42.42 | 42.42 | 42.40 | 42.40 | 348 | +0.13(+0.31%) |
Apr 26, 2021 | 42.13 | 42.31 | 42.13 | 42.27 | 4,316 | -0.51(-1.20%) |
Apr 23, 2021 | 42.61 | 42.84 | 42.61 | 42.78 | 1,728 | +0.70(+1.68%) |
Apr 22, 2021 | 41.99 | 42.21 | 41.99 | 42.08 | 680 | +0.05(+0.12%) |
Apr 21, 2021 | 41.65 | 42.03 | 41.65 | 42.03 | 741 | +0.38(+0.90%) |
Apr 20, 2021 | 41.93 | 41.95 | 41.61 | 41.65 | 5,677 | -0.18(-0.43%) |
Apr 19, 2021 | 41.81 | 41.88 | 41.73 | 41.83 | 8,594 | +0.20(+0.48%) |
Apr 16, 2021 | 41.54 | 41.68 | 41.54 | 41.63 | 972 | +0.17(+0.40%) |
Apr 15, 2021 | 41.45 | 41.52 | 41.44 | 41.46 | 8,986 | +0.13(+0.32%) |
Apr 14, 2021 | 41.60 | 41.60 | 41.33 | 41.33 | 2,299 | -0.03(-0.07%) |
Apr 13, 2021 | 41.28 | 41.37 | 41.27 | 41.36 | 4,359 | +0.13(+0.30%) |
Apr 12, 2021 | 41.15 | 41.24 | 41.12 | 41.23 | 5,349 | -0.20(-0.47%) |
Apr 09, 2021 | 41.35 | 41.43 | 41.31 | 41.43 | 3,349 | -0.56(-1.34%) |
Apr 08, 2021 | 42.00 | 42.12 | 41.97 | 41.99 | 7,624 | +0.43(+1.04%) |
Apr 07, 2021 | 41.54 | 41.65 | 41.54 | 41.56 | 6,079 | -1.01(-2.37%) |
Apr 06, 2021 | 42.61 | 42.66 | 42.57 | 42.57 | 6,346 | +0.23(+0.53%) |
Apr 05, 2021 | 42.43 | 42.47 | 42.23 | 42.34 | 17,442 | +0.22(+0.51%) |
Apr 01, 2021 | 42.18 | 42.22 | 42.07 | 42.12 | 16,099 | +0.66(+1.60%) |
Mar 31, 2021 | 41.48 | 41.53 | 41.46 | 41.46 | 952 | +0.05(+0.11%) |
Mar 30, 2021 | 41.01 | 41.43 | 41.01 | 41.41 | 10,466 | +0.42(+1.01%) |
Mar 29, 2021 | 40.91 | 41.08 | 40.88 | 41.00 | 6,871 | -0.29(-0.69%) |
Mar 26, 2021 | 40.64 | 41.28 | 40.62 | 41.28 | 10,480 | +1.02(+2.54%) |
Mar 25, 2021 | 40.21 | 40.47 | 40.13 | 40.26 | 6,731 | -0.09(-0.21%) |
Mar 24, 2021 | 41.17 | 41.17 | 40.35 | 40.35 | 2,629 | -1.37(-3.29%) |
Mar 23, 2021 | 41.84 | 41.89 | 41.72 | 41.72 | 1,641 | -0.76(-1.78%) |
Mar 22, 2021 | 42.41 | 42.51 | 42.41 | 42.48 | 1,391 | +0.02(+0.04%) |
Mar 19, 2021 | 42.30 | 42.46 | 42.30 | 42.46 | 648 | +0.14(+0.33%) |
Mar 18, 2021 | 42.53 | 42.53 | 42.32 | 42.32 | 512 | -0.52(-1.22%) |
Mar 17, 2021 | 42.36 | 42.84 | 42.18 | 42.84 | 43,781 | +0.13(+0.30%) |
Mar 16, 2021 | 42.58 | 42.71 | 42.58 | 42.71 | 544 | +0.33(+0.79%) |
Mar 15, 2021 | 42.13 | 42.38 | 42.08 | 42.38 | 1,471 | -0.24(-0.57%) |
Mar 12, 2021 | 42.52 | 42.65 | 42.44 | 42.62 | 2,593 | -1.07(-2.45%) |
Mar 11, 2021 | 43.20 | 43.69 | 43.10 | 43.69 | 2,272 | +1.81(+4.31%) |
Mar 10, 2021 | 41.93 | 41.93 | 41.79 | 41.89 | 1,873 | -0.53(-1.26%) |
Mar 09, 2021 | 42.53 | 42.55 | 42.19 | 42.42 | 2,806 | +1.11(+2.69%) |
Mar 08, 2021 | 41.85 | 41.85 | 41.31 | 41.31 | 3,339 | -1.93(-4.47%) |
Mar 05, 2021 | 43.49 | 43.49 | 42.48 | 43.24 | 5,186 | +0.19(+0.43%) |
Mar 04, 2021 | 43.13 | 43.14 | 43.06 | 43.06 | 1,989 | -1.35(-3.04%) |
Mar 03, 2021 | 44.64 | 44.64 | 44.40 | 44.40 | 1,063 | -0.06(-0.13%) |
Mar 02, 2021 | 44.46 | 44.46 | 44.46 | 44.46 | 49 | -0.83(-1.83%) |
Mar 01, 2021 | 45.23 | 45.29 | 45.23 | 45.29 | 420 | +1.13(+2.57%) |
Feb 26, 2021 | 44.24 | 44.24 | 44.08 | 44.16 | 2,917 | -0.46(-1.04%) |
Feb 25, 2021 | 45.37 | 45.37 | 44.62 | 44.62 | 1,541 | -1.01(-2.21%) |
Feb 24, 2021 | 45.43 | 45.63 | 45.38 | 45.63 | 1,604 | -0.85(-1.83%) |
Feb 23, 2021 | 45.57 | 46.48 | 45.56 | 46.48 | 4,035 | -0.01(-0.02%) |
Feb 22, 2021 | 46.69 | 46.78 | 46.49 | 46.49 | 2,085 | -1.94(-4.00%) |
Feb 19, 2021 | 48.59 | 48.62 | 48.43 | 48.43 | 1,728 | +0.35(+0.73%) |
Feb 18, 2021 | 47.81 | 48.08 | 47.74 | 48.08 | 2,647 | -1.26(-2.55%) |
Feb 17, 2021 | 49.31 | 49.34 | 49.12 | 49.34 | 1,878 | +0.27(+0.56%) |
Feb 16, 2021 | 49.24 | 49.35 | 49.05 | 49.06 | 3,907 | +0.17(+0.36%) |
Feb 12, 2021 | 48.72 | 49.04 | 48.72 | 48.89 | 2,593 | +0.09(+0.19%) |
Feb 11, 2021 | 48.92 | 49.11 | 48.77 | 48.79 | 24,837 | +0.49(+1.01%) |
Feb 10, 2021 | 48.69 | 48.70 | 48.10 | 48.31 | 23,044 | +0.42(+0.88%) |
Feb 09, 2021 | 47.77 | 47.96 | 47.77 | 47.89 | 3,506 | +1.02(+2.17%) |
Feb 08, 2021 | 46.75 | 46.87 | 46.75 | 46.87 | 837 | +0.39(+0.84%) |
Feb 05, 2021 | 46.25 | 46.50 | 46.25 | 46.48 | 1,188 | +0.23(+0.50%) |
Feb 04, 2021 | 46.21 | 46.25 | 46.20 | 46.25 | 1,402 | -0.12(-0.27%) |
Feb 03, 2021 | 46.34 | 46.37 | 46.34 | 46.37 | 735 | +0.26(+0.57%) |
Feb 02, 2021 | 45.95 | 46.15 | 45.95 | 46.11 | 2,919 | +0.58(+1.28%) |