Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.84 | 46.32 | 44.52 | 45.21 | 1,044,672 | -1.16(-2.51%) |
Apr 29, 2021 | 47.26 | 47.26 | 45.55 | 46.37 | 649,173 | -0.43(-0.92%) |
Apr 28, 2021 | 45.82 | 47.32 | 45.47 | 46.80 | 594,801 | +1.28(+2.81%) |
Apr 27, 2021 | 45.70 | 46.05 | 45.14 | 45.52 | 343,671 | -0.42(-0.92%) |
Apr 26, 2021 | 45.92 | 46.59 | 45.86 | 45.95 | 418,769 | +0.46(+1.02%) |
Apr 23, 2021 | 44.71 | 45.97 | 44.70 | 45.48 | 524,831 | +1.06(+2.38%) |
Apr 22, 2021 | 45.27 | 45.44 | 44.34 | 44.43 | 573,721 | -0.56(-1.24%) |
Apr 21, 2021 | 43.04 | 45.16 | 42.66 | 44.98 | 553,800 | +1.81(+4.19%) |
Apr 20, 2021 | 44.30 | 44.45 | 42.56 | 43.18 | 713,979 | -1.41(-3.17%) |
Apr 19, 2021 | 44.45 | 45.08 | 43.92 | 44.59 | 567,090 | -0.44(-0.98%) |
Apr 16, 2021 | 45.56 | 45.79 | 44.44 | 45.03 | 732,518 | +0.99(+2.25%) |
Apr 15, 2021 | 43.94 | 44.13 | 43.00 | 44.04 | 388,895 | +0.36(+0.81%) |
Apr 14, 2021 | 43.41 | 44.58 | 43.41 | 43.69 | 599,550 | +0.03(+0.07%) |
Apr 13, 2021 | 44.43 | 44.66 | 43.11 | 43.66 | 636,747 | -0.39(-0.90%) |
Apr 12, 2021 | 43.35 | 44.13 | 42.51 | 44.05 | 552,044 | +1.13(+2.62%) |
Apr 09, 2021 | 42.81 | 43.11 | 42.18 | 42.93 | 789,585 | +0.48(+1.13%) |
Apr 08, 2021 | 42.70 | 42.91 | 41.41 | 42.44 | 640,854 | -0.35(-0.81%) |
Apr 07, 2021 | 43.51 | 43.93 | 42.62 | 42.79 | 390,859 | -0.70(-1.61%) |
Apr 06, 2021 | 44.58 | 45.59 | 43.30 | 43.49 | 645,523 | -1.28(-2.86%) |
Apr 05, 2021 | 45.70 | 46.18 | 44.25 | 44.77 | 566,565 | +0.26(+0.58%) |
Apr 01, 2021 | 44.41 | 45.04 | 43.79 | 44.51 | 454,458 | +0.19(+0.43%) |
Mar 31, 2021 | 44.89 | 45.38 | 43.86 | 44.32 | 804,281 | -0.09(-0.20%) |
Mar 30, 2021 | 42.91 | 44.86 | 42.91 | 44.41 | 500,314 | +1.31(+3.04%) |
Mar 29, 2021 | 44.47 | 45.32 | 43.04 | 43.10 | 695,258 | -1.55(-3.47%) |
Mar 26, 2021 | 43.93 | 44.65 | 43.39 | 44.65 | 985,422 | +1.54(+3.57%) |
Mar 25, 2021 | 41.02 | 43.42 | 40.34 | 43.11 | 626,232 | +1.52(+3.65%) |
Mar 24, 2021 | 42.02 | 43.93 | 41.56 | 41.59 | 777,645 | +0.52(+1.26%) |
Mar 23, 2021 | 43.08 | 43.76 | 40.66 | 41.07 | 557,204 | -2.91(-6.61%) |
Mar 22, 2021 | 45.06 | 45.08 | 43.47 | 43.97 | 388,934 | -1.10(-2.43%) |
Mar 19, 2021 | 45.02 | 46.09 | 43.30 | 45.07 | 1,216,706 | -0.15(-0.34%) |
Mar 18, 2021 | 46.55 | 48.19 | 44.95 | 45.22 | 977,108 | -1.39(-2.97%) |
Mar 17, 2021 | 45.37 | 46.73 | 44.97 | 46.61 | 618,418 | +1.56(+3.46%) |
Mar 16, 2021 | 45.42 | 45.76 | 44.64 | 45.05 | 615,649 | -0.50(-1.10%) |
Mar 15, 2021 | 45.46 | 45.61 | 43.91 | 45.55 | 565,317 | +0.10(+0.21%) |
Mar 12, 2021 | 44.48 | 45.59 | 44.09 | 45.46 | 503,625 | +0.91(+2.05%) |
Mar 11, 2021 | 44.75 | 46.43 | 43.77 | 44.54 | 722,235 | +0.29(+0.65%) |
Mar 10, 2021 | 43.65 | 45.03 | 43.43 | 44.25 | 455,971 | +0.52(+1.19%) |
Mar 09, 2021 | 43.39 | 44.46 | 42.50 | 43.73 | 849,103 | +0.82(+1.91%) |
Mar 08, 2021 | 42.33 | 43.96 | 41.77 | 42.92 | 740,917 | +0.78(+1.85%) |
Mar 05, 2021 | 42.04 | 42.21 | 39.81 | 42.14 | 1,184,690 | +0.95(+2.31%) |
Mar 04, 2021 | 41.26 | 42.09 | 40.04 | 41.18 | 804,664 | -0.28(-0.67%) |
Mar 03, 2021 | 41.25 | 42.00 | 40.88 | 41.46 | 734,989 | +0.21(+0.51%) |
Mar 02, 2021 | 41.70 | 42.30 | 41.18 | 41.25 | 578,734 | -0.40(-0.97%) |
Mar 01, 2021 | 40.48 | 42.37 | 40.33 | 41.66 | 593,699 | +2.15(+5.44%) |
Feb 26, 2021 | 39.48 | 40.42 | 38.44 | 39.51 | 559,439 | -0.10(-0.24%) |
Feb 25, 2021 | 41.30 | 41.67 | 39.22 | 39.60 | 594,488 | -1.70(-4.11%) |
Feb 24, 2021 | 40.95 | 42.62 | 40.64 | 41.30 | 799,677 | +0.66(+1.63%) |
Feb 23, 2021 | 39.30 | 41.17 | 38.71 | 40.64 | 865,763 | +0.95(+2.39%) |
Feb 22, 2021 | 38.58 | 40.63 | 38.29 | 39.69 | 795,535 | +0.69(+1.77%) |
Feb 19, 2021 | 37.07 | 39.11 | 37.07 | 39.00 | 929,168 | +2.45(+6.69%) |
Feb 18, 2021 | 37.88 | 37.89 | 36.24 | 36.55 | 671,101 | -1.61(-4.22%) |
Feb 17, 2021 | 38.35 | 38.80 | 37.25 | 38.16 | 771,614 | -0.35(-0.90%) |
Feb 16, 2021 | 38.61 | 39.52 | 38.01 | 38.51 | 971,362 | +0.68(+1.80%) |
Feb 12, 2021 | 37.93 | 38.42 | 36.14 | 37.83 | 919,057 | +0.85(+2.31%) |
Feb 11, 2021 | 37.73 | 38.08 | 36.57 | 36.97 | 855,795 | -0.61(-1.63%) |
Feb 10, 2021 | 37.95 | 38.24 | 37.15 | 37.59 | 584,836 | -0.21(-0.56%) |
Feb 09, 2021 | 38.10 | 38.35 | 36.94 | 37.80 | 463,694 | -0.35(-0.93%) |
Feb 08, 2021 | 36.97 | 38.97 | 36.74 | 38.15 | 1,429,360 | +1.53(+4.19%) |
Feb 05, 2021 | 36.74 | 37.06 | 36.22 | 36.62 | 399,227 | +0.16(+0.45%) |
Feb 04, 2021 | 35.24 | 36.49 | 35.21 | 36.46 | 481,007 | +1.38(+3.94%) |
Feb 03, 2021 | 34.91 | 35.12 | 34.18 | 35.07 | 360,049 | +0.11(+0.30%) |
Feb 02, 2021 | 35.46 | 35.46 | 34.63 | 34.97 | 734,317 | +0.00(+0.00%) |