Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 43.65 | 43.88 | 42.61 | 42.90 | 328,075 | -1.37(-3.09%) |
Apr 29, 2021 | 44.54 | 44.90 | 44.11 | 44.27 | 197,668 | +0.26(+0.59%) |
Apr 28, 2021 | 44.17 | 44.54 | 43.90 | 44.01 | 245,391 | -0.26(-0.58%) |
Apr 27, 2021 | 44.05 | 44.28 | 43.78 | 44.27 | 239,042 | +0.31(+0.70%) |
Apr 26, 2021 | 43.61 | 44.21 | 43.43 | 43.96 | 240,852 | +0.48(+1.09%) |
Apr 23, 2021 | 42.71 | 43.98 | 42.40 | 43.49 | 216,194 | +1.16(+2.74%) |
Apr 22, 2021 | 43.38 | 43.38 | 42.31 | 42.33 | 188,971 | -0.75(-1.75%) |
Apr 21, 2021 | 41.36 | 43.12 | 41.02 | 43.08 | 345,087 | +1.48(+3.55%) |
Apr 20, 2021 | 42.38 | 42.38 | 41.18 | 41.60 | 223,144 | -0.98(-2.30%) |
Apr 19, 2021 | 43.27 | 43.27 | 41.89 | 42.58 | 309,108 | -0.75(-1.74%) |
Apr 16, 2021 | 44.29 | 44.53 | 43.31 | 43.34 | 164,743 | -0.47(-1.06%) |
Apr 15, 2021 | 43.88 | 44.12 | 42.95 | 43.80 | 335,322 | +0.27(+0.61%) |
Apr 14, 2021 | 43.47 | 44.28 | 43.22 | 43.54 | 320,933 | +0.15(+0.34%) |
Apr 13, 2021 | 43.69 | 43.81 | 42.86 | 43.39 | 253,456 | -0.67(-1.53%) |
Apr 12, 2021 | 45.17 | 45.17 | 43.94 | 44.06 | 272,208 | -0.93(-2.07%) |
Apr 09, 2021 | 43.70 | 45.04 | 43.66 | 44.99 | 406,260 | +1.34(+3.07%) |
Apr 08, 2021 | 44.20 | 44.33 | 43.00 | 43.65 | 284,303 | -0.34(-0.77%) |
Apr 07, 2021 | 44.86 | 44.86 | 43.95 | 43.99 | 245,125 | -0.89(-1.99%) |
Apr 06, 2021 | 46.26 | 46.53 | 44.79 | 44.88 | 320,261 | -1.41(-3.04%) |
Apr 05, 2021 | 44.79 | 46.31 | 44.25 | 46.29 | 259,616 | +2.02(+4.57%) |
Apr 01, 2021 | 44.17 | 44.90 | 43.83 | 44.27 | 224,870 | +0.29(+0.65%) |
Mar 31, 2021 | 42.48 | 44.54 | 42.48 | 43.98 | 468,039 | +1.60(+3.77%) |
Mar 30, 2021 | 41.49 | 42.39 | 41.09 | 42.39 | 288,216 | +0.84(+2.03%) |
Mar 29, 2021 | 43.09 | 43.75 | 41.52 | 41.54 | 387,828 | -1.91(-4.40%) |
Mar 26, 2021 | 42.35 | 43.48 | 41.65 | 43.46 | 634,460 | +1.75(+4.21%) |
Mar 25, 2021 | 40.60 | 41.93 | 40.30 | 41.70 | 356,413 | +0.77(+1.89%) |
Mar 24, 2021 | 41.72 | 42.71 | 40.93 | 40.93 | 395,228 | -0.38(-0.91%) |
Mar 23, 2021 | 43.87 | 44.36 | 40.66 | 41.30 | 684,800 | -3.10(-6.99%) |
Mar 22, 2021 | 45.71 | 45.71 | 44.30 | 44.41 | 187,930 | -1.29(-2.82%) |
Mar 19, 2021 | 45.60 | 45.97 | 44.13 | 45.70 | 881,223 | +0.14(+0.30%) |
Mar 18, 2021 | 44.11 | 47.31 | 44.11 | 45.56 | 452,444 | +1.19(+2.68%) |
Mar 17, 2021 | 43.79 | 44.49 | 43.40 | 44.37 | 471,715 | +0.26(+0.58%) |
Mar 16, 2021 | 44.61 | 44.71 | 43.99 | 44.11 | 435,417 | -0.75(-1.68%) |
Mar 15, 2021 | 44.68 | 45.00 | 44.20 | 44.86 | 621,001 | -0.12(-0.26%) |
Mar 12, 2021 | 45.20 | 45.50 | 44.73 | 44.98 | 351,480 | -0.24(-0.53%) |
Mar 11, 2021 | 44.92 | 45.43 | 44.30 | 45.22 | 274,304 | +0.44(+0.97%) |
Mar 10, 2021 | 44.22 | 45.11 | 44.20 | 44.78 | 441,747 | +0.42(+0.94%) |
Mar 09, 2021 | 44.53 | 45.21 | 44.25 | 44.37 | 324,806 | -0.09(-0.20%) |
Mar 08, 2021 | 44.22 | 45.27 | 43.83 | 44.46 | 396,160 | +0.39(+0.88%) |
Mar 05, 2021 | 44.36 | 44.42 | 42.42 | 44.07 | 311,875 | +0.44(+1.00%) |
Mar 04, 2021 | 44.35 | 44.58 | 43.02 | 43.64 | 287,784 | -0.71(-1.61%) |
Mar 03, 2021 | 45.26 | 45.32 | 44.34 | 44.35 | 274,957 | -0.79(-1.75%) |
Mar 02, 2021 | 45.81 | 46.32 | 45.14 | 45.14 | 279,619 | -0.99(-2.15%) |
Mar 01, 2021 | 44.98 | 46.31 | 44.18 | 46.13 | 252,478 | +2.36(+5.38%) |
Feb 26, 2021 | 44.07 | 44.88 | 43.77 | 43.77 | 456,198 | -0.38(-0.85%) |
Feb 25, 2021 | 45.28 | 45.35 | 43.78 | 44.15 | 319,406 | -0.95(-2.11%) |
Feb 24, 2021 | 43.53 | 45.19 | 42.74 | 45.10 | 258,842 | +1.59(+3.66%) |
Feb 23, 2021 | 43.57 | 43.74 | 42.63 | 43.51 | 190,103 | -0.55(-1.26%) |
Feb 22, 2021 | 44.20 | 44.53 | 43.81 | 44.06 | 220,331 | -0.48(-1.07%) |
Feb 19, 2021 | 44.47 | 44.93 | 44.02 | 44.54 | 186,943 | +0.30(+0.67%) |
Feb 18, 2021 | 44.38 | 44.73 | 43.92 | 44.24 | 277,584 | -0.65(-1.46%) |
Feb 17, 2021 | 44.34 | 45.46 | 44.34 | 44.89 | 283,936 | +0.23(+0.51%) |
Feb 16, 2021 | 45.39 | 45.55 | 43.89 | 44.67 | 508,228 | -0.23(-0.51%) |
Feb 12, 2021 | 44.95 | 45.74 | 44.65 | 44.89 | 574,969 | -0.60(-1.33%) |
Feb 11, 2021 | 47.76 | 47.88 | 44.69 | 45.50 | 602,090 | -2.12(-4.45%) |
Feb 10, 2021 | 52.70 | 52.70 | 47.53 | 47.62 | 471,300 | -5.08(-9.64%) |
Feb 09, 2021 | 53.56 | 54.26 | 52.58 | 52.70 | 373,179 | -0.69(-1.30%) |
Feb 08, 2021 | 51.74 | 53.41 | 51.63 | 53.39 | 333,284 | +1.93(+3.75%) |
Feb 05, 2021 | 50.50 | 51.49 | 50.17 | 51.46 | 210,374 | +1.61(+3.24%) |
Feb 04, 2021 | 49.64 | 50.35 | 49.26 | 49.84 | 273,233 | +0.32(+0.64%) |
Feb 03, 2021 | 48.64 | 49.84 | 48.45 | 49.53 | 317,548 | +0.49(+0.99%) |
Feb 02, 2021 | 47.96 | 49.44 | 47.52 | 49.04 | 324,461 | +1.62(+3.42%) |