Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.12 | 45.45 | 44.92 | 44.98 | 66,420 | -0.30(-0.66%) |
Apr 29, 2021 | 45.29 | 45.42 | 45.01 | 45.28 | 42,299 | +0.08(+0.17%) |
Apr 28, 2021 | 45.01 | 45.27 | 44.82 | 45.20 | 26,000 | +0.05(+0.11%) |
Apr 27, 2021 | 44.82 | 45.25 | 44.54 | 45.16 | 58,995 | +0.26(+0.58%) |
Apr 26, 2021 | 44.78 | 45.00 | 44.50 | 44.90 | 59,768 | +0.12(+0.26%) |
Apr 23, 2021 | 44.92 | 44.92 | 44.47 | 44.78 | 44,974 | +0.03(+0.06%) |
Apr 22, 2021 | 44.92 | 44.97 | 44.61 | 44.75 | 34,560 | -0.29(-0.64%) |
Apr 21, 2021 | 44.71 | 45.17 | 44.48 | 45.04 | 53,453 | +0.32(+0.71%) |
Apr 20, 2021 | 45.43 | 45.66 | 44.69 | 44.72 | 76,758 | -0.72(-1.59%) |
Apr 19, 2021 | 45.20 | 45.68 | 44.93 | 45.44 | 107,609 | +0.15(+0.34%) |
Apr 16, 2021 | 45.06 | 45.36 | 44.59 | 45.29 | 91,197 | +0.58(+1.29%) |
Apr 15, 2021 | 43.92 | 44.82 | 43.92 | 44.71 | 63,504 | +1.17(+2.69%) |
Apr 14, 2021 | 43.87 | 43.95 | 43.28 | 43.54 | 59,875 | -0.33(-0.74%) |
Apr 13, 2021 | 43.85 | 43.99 | 43.25 | 43.87 | 59,920 | +0.02(+0.04%) |
Apr 12, 2021 | 42.73 | 43.95 | 42.72 | 43.85 | 135,546 | +1.34(+3.16%) |
Apr 09, 2021 | 42.21 | 42.58 | 42.21 | 42.50 | 32,273 | +0.22(+0.52%) |
Apr 08, 2021 | 42.09 | 42.40 | 41.72 | 42.28 | 49,415 | +0.44(+1.06%) |
Apr 07, 2021 | 42.09 | 42.09 | 41.64 | 41.84 | 66,921 | -0.10(-0.23%) |
Apr 06, 2021 | 41.97 | 42.11 | 41.78 | 41.94 | 41,403 | -0.02(-0.05%) |
Apr 05, 2021 | 41.60 | 42.16 | 41.60 | 41.96 | 40,075 | +0.24(+0.58%) |
Apr 01, 2021 | 41.36 | 41.83 | 41.19 | 41.72 | 62,256 | +0.62(+1.52%) |
Mar 31, 2021 | 40.78 | 41.22 | 40.78 | 41.09 | 39,620 | +0.42(+1.04%) |
Mar 30, 2021 | 40.57 | 40.78 | 40.25 | 40.67 | 61,159 | +0.01(+0.04%) |
Mar 29, 2021 | 40.56 | 41.10 | 40.53 | 40.66 | 82,012 | -0.25(-0.61%) |
Mar 26, 2021 | 40.69 | 40.92 | 40.51 | 40.90 | 90,821 | +0.29(+0.71%) |
Mar 25, 2021 | 40.58 | 40.74 | 40.15 | 40.62 | 42,364 | -0.09(-0.21%) |
Mar 24, 2021 | 40.58 | 40.98 | 40.53 | 40.70 | 49,667 | +0.05(+0.12%) |
Mar 23, 2021 | 40.52 | 40.97 | 40.52 | 40.66 | 99,503 | -0.14(-0.35%) |
Mar 22, 2021 | 40.85 | 40.97 | 40.54 | 40.80 | 41,611 | -0.12(-0.30%) |
Mar 19, 2021 | 41.14 | 41.14 | 40.61 | 40.92 | 85,805 | -0.22(-0.53%) |
Mar 18, 2021 | 41.33 | 41.64 | 41.00 | 41.14 | 44,650 | -0.48(-1.15%) |
Mar 17, 2021 | 40.88 | 41.77 | 40.75 | 41.62 | 106,160 | +0.85(+2.09%) |
Mar 16, 2021 | 40.40 | 40.84 | 40.36 | 40.77 | 51,669 | +0.31(+0.76%) |
Mar 15, 2021 | 40.09 | 40.49 | 39.76 | 40.46 | 60,042 | +0.18(+0.45%) |
Mar 12, 2021 | 39.68 | 40.33 | 39.43 | 40.28 | 58,945 | +0.39(+0.98%) |
Mar 11, 2021 | 39.71 | 40.00 | 39.66 | 39.89 | 46,829 | +0.21(+0.53%) |
Mar 10, 2021 | 39.42 | 39.81 | 39.29 | 39.68 | 102,426 | +0.31(+0.78%) |
Mar 09, 2021 | 39.22 | 40.15 | 39.22 | 39.37 | 79,545 | +0.21(+0.54%) |
Mar 08, 2021 | 38.76 | 39.27 | 38.45 | 39.16 | 70,432 | +0.15(+0.39%) |
Mar 05, 2021 | 38.60 | 39.07 | 38.22 | 39.01 | 52,047 | +0.50(+1.29%) |
Mar 04, 2021 | 39.08 | 39.26 | 38.15 | 38.51 | 68,590 | -0.43(-1.11%) |
Mar 03, 2021 | 38.89 | 39.03 | 38.61 | 38.94 | 71,140 | +0.04(+0.10%) |
Mar 02, 2021 | 38.89 | 39.26 | 38.49 | 38.90 | 92,571 | +0.10(+0.25%) |
Mar 01, 2021 | 38.25 | 39.18 | 37.73 | 38.81 | 106,639 | +1.16(+3.08%) |
Feb 26, 2021 | 37.73 | 38.01 | 36.90 | 37.65 | 203,173 | +0.55(+1.47%) |
Feb 25, 2021 | 37.18 | 38.23 | 36.84 | 37.11 | 173,656 | +0.20(+0.54%) |
Feb 24, 2021 | 36.47 | 37.02 | 36.43 | 36.90 | 67,828 | +0.42(+1.15%) |
Feb 23, 2021 | 36.62 | 36.64 | 35.95 | 36.48 | 133,110 | -0.30(-0.81%) |
Feb 22, 2021 | 36.55 | 36.90 | 36.29 | 36.78 | 133,098 | +0.21(+0.58%) |
Feb 19, 2021 | 36.14 | 36.60 | 36.14 | 36.57 | 79,429 | +0.47(+1.30%) |
Feb 18, 2021 | 36.26 | 36.41 | 35.83 | 36.10 | 97,188 | -0.19(-0.53%) |
Feb 17, 2021 | 35.97 | 36.33 | 35.56 | 36.29 | 182,020 | +0.05(+0.13%) |
Feb 16, 2021 | 36.80 | 36.80 | 36.19 | 36.24 | 80,902 | -0.33(-0.89%) |
Feb 12, 2021 | 36.40 | 36.68 | 36.27 | 36.57 | 83,714 | -0.01(-0.03%) |
Feb 11, 2021 | 37.18 | 37.18 | 36.47 | 36.58 | 75,212 | -0.44(-1.19%) |
Feb 10, 2021 | 37.53 | 37.58 | 36.95 | 37.02 | 78,685 | -0.36(-0.97%) |
Feb 09, 2021 | 37.32 | 37.46 | 37.23 | 37.38 | 50,972 | +0.04(+0.10%) |
Feb 08, 2021 | 36.89 | 37.53 | 36.89 | 37.34 | 54,546 | +0.28(+0.75%) |
Feb 05, 2021 | 37.07 | 37.31 | 36.96 | 37.07 | 66,679 | +0.20(+0.55%) |
Feb 04, 2021 | 37.00 | 37.15 | 36.23 | 36.87 | 105,500 | -0.25(-0.67%) |
Feb 03, 2021 | 37.34 | 37.41 | 37.02 | 37.12 | 64,971 | -0.17(-0.46%) |
Feb 02, 2021 | 35.12 | 37.34 | 35.12 | 37.29 | 180,095 | +2.33(+6.68%) |