Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.79 | 45.10 | 43.93 | 44.15 | 791,650 | -1.03(-2.28%) |
Apr 29, 2021 | 46.05 | 46.17 | 45.03 | 45.18 | 1,129,680 | -0.44(-0.97%) |
Apr 28, 2021 | 46.05 | 46.75 | 45.52 | 45.63 | 368,722 | -0.43(-0.94%) |
Apr 27, 2021 | 45.44 | 46.13 | 45.11 | 46.06 | 315,801 | +0.55(+1.20%) |
Apr 26, 2021 | 45.19 | 45.68 | 44.90 | 45.51 | 447,103 | +0.86(+1.93%) |
Apr 23, 2021 | 44.22 | 44.83 | 44.10 | 44.65 | 379,585 | +0.88(+2.01%) |
Apr 22, 2021 | 44.52 | 44.83 | 43.64 | 43.77 | 861,077 | -0.59(-1.32%) |
Apr 21, 2021 | 43.55 | 44.42 | 43.06 | 44.36 | 656,116 | +0.50(+1.14%) |
Apr 20, 2021 | 44.93 | 44.98 | 42.90 | 43.86 | 525,372 | -1.47(-3.23%) |
Apr 19, 2021 | 45.74 | 45.97 | 45.05 | 45.32 | 368,323 | -0.56(-1.22%) |
Apr 16, 2021 | 47.11 | 47.56 | 45.83 | 45.88 | 681,731 | -0.78(-1.66%) |
Apr 15, 2021 | 46.17 | 46.69 | 45.37 | 46.66 | 497,092 | +0.67(+1.46%) |
Apr 14, 2021 | 45.83 | 46.69 | 45.83 | 45.99 | 614,293 | +0.35(+0.77%) |
Apr 13, 2021 | 45.61 | 46.02 | 44.23 | 45.64 | 636,347 | -0.47(-1.02%) |
Apr 12, 2021 | 46.40 | 46.57 | 45.89 | 46.11 | 756,547 | -0.21(-0.45%) |
Apr 09, 2021 | 46.68 | 46.94 | 45.97 | 46.32 | 484,321 | -0.24(-0.51%) |
Apr 08, 2021 | 46.55 | 46.99 | 45.91 | 46.55 | 672,127 | -0.08(-0.16%) |
Apr 07, 2021 | 46.97 | 47.26 | 46.52 | 46.63 | 600,640 | -0.07(-0.14%) |
Apr 06, 2021 | 46.51 | 47.85 | 46.17 | 46.69 | 935,955 | +0.16(+0.35%) |
Apr 05, 2021 | 47.30 | 47.60 | 46.30 | 46.53 | 1,416,072 | -0.39(-0.83%) |
Apr 01, 2021 | 46.69 | 47.18 | 46.18 | 46.92 | 377,258 | +0.60(+1.31%) |
Mar 31, 2021 | 47.12 | 47.45 | 46.32 | 46.32 | 764,310 | -0.95(-2.02%) |
Mar 30, 2021 | 46.87 | 47.94 | 46.87 | 47.27 | 589,946 | +0.57(+1.21%) |
Mar 29, 2021 | 47.00 | 47.69 | 46.17 | 46.70 | 1,023,471 | -0.55(-1.16%) |
Mar 26, 2021 | 46.51 | 47.26 | 46.06 | 47.25 | 1,270,893 | +1.16(+2.52%) |
Mar 25, 2021 | 43.65 | 46.31 | 43.44 | 46.09 | 659,237 | +1.98(+4.48%) |
Mar 24, 2021 | 44.18 | 46.04 | 43.98 | 44.11 | 924,996 | +0.61(+1.41%) |
Mar 23, 2021 | 45.28 | 46.05 | 43.24 | 43.50 | 2,413,441 | -2.33(-5.09%) |
Mar 22, 2021 | 45.59 | 46.42 | 44.97 | 45.83 | 918,346 | +0.39(+0.85%) |
Mar 19, 2021 | 46.50 | 46.81 | 45.01 | 45.45 | 1,353,518 | -1.16(-2.49%) |
Mar 18, 2021 | 47.88 | 48.37 | 46.52 | 46.61 | 750,481 | -1.22(-2.55%) |
Mar 17, 2021 | 47.57 | 48.72 | 46.78 | 47.83 | 1,199,082 | +0.43(+0.91%) |
Mar 16, 2021 | 48.22 | 48.60 | 47.05 | 47.40 | 1,055,357 | -1.12(-2.31%) |
Mar 15, 2021 | 49.00 | 49.26 | 48.02 | 48.52 | 1,398,119 | -0.44(-0.90%) |
Mar 12, 2021 | 49.11 | 49.90 | 48.67 | 48.96 | 1,822,000 | -0.05(-0.10%) |
Mar 11, 2021 | 46.06 | 49.13 | 45.94 | 49.01 | 1,417,193 | +3.08(+6.71%) |
Mar 10, 2021 | 45.83 | 46.59 | 45.39 | 45.93 | 1,227,157 | -0.07(-0.14%) |
Mar 09, 2021 | 47.73 | 47.73 | 45.48 | 45.99 | 1,262,041 | -1.60(-3.37%) |
Mar 08, 2021 | 46.17 | 48.01 | 45.94 | 47.59 | 1,868,853 | +2.37(+5.25%) |
Mar 05, 2021 | 45.71 | 45.90 | 43.19 | 45.22 | 709,145 | +0.29(+0.65%) |
Mar 04, 2021 | 44.47 | 46.12 | 43.73 | 44.93 | 867,167 | +0.45(+1.02%) |
Mar 03, 2021 | 42.13 | 45.02 | 42.13 | 44.47 | 921,217 | +2.19(+5.17%) |
Mar 02, 2021 | 42.74 | 43.29 | 41.82 | 42.29 | 934,752 | -0.85(-1.97%) |
Mar 01, 2021 | 44.50 | 44.67 | 43.00 | 43.14 | 617,949 | -0.08(-0.17%) |
Feb 26, 2021 | 42.58 | 44.00 | 42.17 | 43.21 | 1,180,352 | +0.71(+1.66%) |
Feb 25, 2021 | 45.25 | 45.39 | 42.21 | 42.51 | 850,695 | -2.29(-5.11%) |
Feb 24, 2021 | 44.05 | 46.33 | 43.97 | 44.80 | 965,588 | +0.70(+1.58%) |
Feb 23, 2021 | 43.95 | 44.38 | 42.35 | 44.10 | 1,574,455 | +0.29(+0.67%) |
Feb 22, 2021 | 42.23 | 44.98 | 42.23 | 43.81 | 1,823,541 | +1.42(+3.36%) |
Feb 19, 2021 | 40.98 | 43.01 | 40.90 | 42.38 | 795,851 | +1.78(+4.39%) |
Feb 18, 2021 | 40.52 | 41.07 | 40.03 | 40.60 | 539,740 | -0.39(-0.94%) |
Feb 17, 2021 | 39.96 | 41.31 | 39.96 | 40.99 | 1,146,558 | +0.84(+2.09%) |
Feb 16, 2021 | 41.21 | 41.21 | 39.97 | 40.15 | 1,053,620 | -0.46(-1.14%) |
Feb 12, 2021 | 39.81 | 41.21 | 39.81 | 40.61 | 1,368,623 | +0.41(+1.03%) |
Feb 11, 2021 | 41.22 | 41.28 | 39.53 | 40.20 | 897,501 | -0.83(-2.02%) |
Feb 10, 2021 | 40.99 | 41.31 | 40.45 | 41.03 | 1,288,969 | +0.29(+0.72%) |
Feb 09, 2021 | 40.72 | 41.13 | 40.36 | 40.73 | 1,180,922 | -0.26(-0.64%) |
Feb 08, 2021 | 41.16 | 41.68 | 40.92 | 41.00 | 739,433 | +0.32(+0.79%) |
Feb 05, 2021 | 41.44 | 41.45 | 40.55 | 40.68 | 372,402 | -0.19(-0.46%) |
Feb 04, 2021 | 41.04 | 41.82 | 40.19 | 40.87 | 576,070 | +0.19(+0.46%) |
Feb 03, 2021 | 39.25 | 40.97 | 39.25 | 40.68 | 549,406 | +1.37(+3.48%) |
Feb 02, 2021 | 38.86 | 40.04 | 38.66 | 39.31 | 552,419 | +1.18(+3.09%) |