Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 43.79 | 45.14 | 43.38 | 44.64 | 384,643 | +0.13(+0.28%) |
Apr 29, 2021 | 45.97 | 47.18 | 43.48 | 44.52 | 353,760 | -0.58(-1.28%) |
Apr 28, 2021 | 44.69 | 45.30 | 44.05 | 45.09 | 209,854 | +0.30(+0.67%) |
Apr 27, 2021 | 44.73 | 45.93 | 44.36 | 44.79 | 172,029 | +0.07(+0.15%) |
Apr 26, 2021 | 43.40 | 45.11 | 43.10 | 44.72 | 204,264 | +1.97(+4.61%) |
Apr 23, 2021 | 42.28 | 43.25 | 41.94 | 42.75 | 134,368 | +0.67(+1.60%) |
Apr 22, 2021 | 42.90 | 43.42 | 41.91 | 42.08 | 143,173 | -0.73(-1.71%) |
Apr 21, 2021 | 41.21 | 43.01 | 40.67 | 42.81 | 181,169 | +1.30(+3.12%) |
Apr 20, 2021 | 42.41 | 42.92 | 40.86 | 41.51 | 227,834 | -1.27(-2.96%) |
Apr 19, 2021 | 44.58 | 44.63 | 42.48 | 42.78 | 182,527 | -2.09(-4.65%) |
Apr 16, 2021 | 45.07 | 45.86 | 44.64 | 44.87 | 178,064 | +0.07(+0.15%) |
Apr 15, 2021 | 44.25 | 44.85 | 43.68 | 44.80 | 127,784 | +1.13(+2.59%) |
Apr 14, 2021 | 43.38 | 44.89 | 43.38 | 43.67 | 226,298 | +0.27(+0.63%) |
Apr 13, 2021 | 43.00 | 44.18 | 42.74 | 43.39 | 187,050 | +0.39(+0.91%) |
Apr 12, 2021 | 43.54 | 44.02 | 42.05 | 43.00 | 210,843 | -0.66(-1.52%) |
Apr 09, 2021 | 42.52 | 43.94 | 42.10 | 43.67 | 310,381 | +1.24(+2.92%) |
Apr 08, 2021 | 41.29 | 42.52 | 41.02 | 42.43 | 314,223 | +1.16(+2.81%) |
Apr 07, 2021 | 42.20 | 42.53 | 41.21 | 41.27 | 161,231 | -0.95(-2.24%) |
Apr 06, 2021 | 43.38 | 43.38 | 42.09 | 42.21 | 180,370 | -1.02(-2.37%) |
Apr 05, 2021 | 43.49 | 43.49 | 42.30 | 43.24 | 174,245 | +0.25(+0.59%) |
Apr 01, 2021 | 42.48 | 43.17 | 41.92 | 42.98 | 219,092 | +1.16(+2.77%) |
Mar 31, 2021 | 42.74 | 43.29 | 41.70 | 41.82 | 348,874 | -0.81(-1.90%) |
Mar 30, 2021 | 41.45 | 42.91 | 40.99 | 42.63 | 230,470 | +1.30(+3.14%) |
Mar 29, 2021 | 42.51 | 43.09 | 41.01 | 41.34 | 266,895 | -1.33(-3.11%) |
Mar 26, 2021 | 43.27 | 43.55 | 41.65 | 42.66 | 227,913 | +0.26(+0.62%) |
Mar 25, 2021 | 41.28 | 42.60 | 41.19 | 42.40 | 303,694 | +0.29(+0.69%) |
Mar 24, 2021 | 43.72 | 44.24 | 41.95 | 42.11 | 305,248 | -1.29(-2.97%) |
Mar 23, 2021 | 45.57 | 46.21 | 43.14 | 43.39 | 247,768 | -2.71(-5.88%) |
Mar 22, 2021 | 45.58 | 46.15 | 44.95 | 46.10 | 176,074 | +0.82(+1.81%) |
Mar 19, 2021 | 45.18 | 45.97 | 44.39 | 45.29 | 547,526 | +0.14(+0.30%) |
Mar 18, 2021 | 46.60 | 47.28 | 44.89 | 45.15 | 192,520 | -1.78(-3.80%) |
Mar 17, 2021 | 46.02 | 46.97 | 45.25 | 46.93 | 262,520 | +0.32(+0.69%) |
Mar 16, 2021 | 47.43 | 47.52 | 46.44 | 46.61 | 176,474 | -0.79(-1.67%) |
Mar 15, 2021 | 47.67 | 47.95 | 47.06 | 47.40 | 179,579 | -0.67(-1.40%) |
Mar 12, 2021 | 48.75 | 48.75 | 47.50 | 48.07 | 245,145 | -0.67(-1.38%) |
Mar 11, 2021 | 48.80 | 49.21 | 48.26 | 48.75 | 335,694 | +0.47(+0.97%) |
Mar 10, 2021 | 48.10 | 48.91 | 47.71 | 48.28 | 284,883 | +0.85(+1.79%) |
Mar 09, 2021 | 46.70 | 48.22 | 46.60 | 47.43 | 228,320 | +1.53(+3.33%) |
Mar 08, 2021 | 45.33 | 46.71 | 44.84 | 45.90 | 268,153 | +0.34(+0.75%) |
Mar 05, 2021 | 46.07 | 46.15 | 42.92 | 45.56 | 417,055 | +0.12(+0.26%) |
Mar 04, 2021 | 47.69 | 48.36 | 44.93 | 45.44 | 560,170 | -2.93(-6.06%) |
Mar 03, 2021 | 47.74 | 49.80 | 47.03 | 48.37 | 746,813 | +0.88(+1.84%) |
Mar 02, 2021 | 49.41 | 49.49 | 46.93 | 47.50 | 472,263 | -1.93(-3.90%) |
Mar 01, 2021 | 50.09 | 50.25 | 48.77 | 49.42 | 546,317 | +0.44(+0.89%) |
Feb 26, 2021 | 51.89 | 52.53 | 48.44 | 48.98 | 555,555 | -2.56(-4.97%) |
Feb 25, 2021 | 53.87 | 56.01 | 51.20 | 51.54 | 832,606 | +1.33(+2.66%) |
Feb 24, 2021 | 50.30 | 50.71 | 49.51 | 50.21 | 341,780 | +0.20(+0.41%) |
Feb 23, 2021 | 52.07 | 52.07 | 49.38 | 50.01 | 373,307 | -2.20(-4.21%) |
Feb 22, 2021 | 50.99 | 52.59 | 50.44 | 52.21 | 225,106 | +0.80(+1.55%) |
Feb 19, 2021 | 50.89 | 52.13 | 50.53 | 51.41 | 408,626 | +0.94(+1.87%) |
Feb 18, 2021 | 50.79 | 51.43 | 49.75 | 50.46 | 263,971 | -0.40(-0.78%) |
Feb 17, 2021 | 51.59 | 51.59 | 49.71 | 50.86 | 304,552 | -1.16(-2.23%) |
Feb 16, 2021 | 52.37 | 52.71 | 51.40 | 52.02 | 244,368 | -0.22(-0.43%) |
Feb 12, 2021 | 52.57 | 53.22 | 52.07 | 52.24 | 230,770 | -0.32(-0.61%) |
Feb 11, 2021 | 53.53 | 53.76 | 50.94 | 52.57 | 314,376 | -0.51(-0.95%) |
Feb 10, 2021 | 53.53 | 54.11 | 52.36 | 53.07 | 378,102 | +0.01(+0.02%) |
Feb 09, 2021 | 53.82 | 54.01 | 52.37 | 53.06 | 302,238 | -0.76(-1.41%) |
Feb 08, 2021 | 52.46 | 53.89 | 52.07 | 53.82 | 314,570 | +1.84(+3.54%) |
Feb 05, 2021 | 51.07 | 52.05 | 50.05 | 51.98 | 232,825 | +1.51(+2.99%) |
Feb 04, 2021 | 48.67 | 51.05 | 48.67 | 50.47 | 326,550 | +1.50(+3.06%) |
Feb 03, 2021 | 48.66 | 49.31 | 46.98 | 48.97 | 494,615 | +0.80(+1.66%) |
Feb 02, 2021 | 45.96 | 48.59 | 45.96 | 48.18 | 515,820 | +3.14(+6.98%) |