Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 43.12 | 43.21 | 42.22 | 43.04 | 1,152,282 | -0.60(-1.37%) |
Apr 29, 2021 | 44.79 | 45.03 | 42.95 | 43.63 | 1,444,674 | -0.73(-1.64%) |
Apr 28, 2021 | 44.91 | 45.46 | 44.34 | 44.36 | 903,673 | -0.45(-1.01%) |
Apr 27, 2021 | 43.45 | 44.91 | 43.13 | 44.81 | 1,198,663 | +1.60(+3.69%) |
Apr 26, 2021 | 44.24 | 44.30 | 42.47 | 43.21 | 1,510,579 | -0.91(-2.05%) |
Apr 23, 2021 | 42.83 | 44.30 | 42.65 | 44.12 | 1,418,131 | +1.65(+3.88%) |
Apr 22, 2021 | 42.51 | 43.31 | 42.24 | 42.47 | 2,085,478 | +0.21(+0.51%) |
Apr 21, 2021 | 40.41 | 42.33 | 40.02 | 42.26 | 1,257,915 | +1.53(+3.75%) |
Apr 20, 2021 | 41.98 | 42.08 | 40.10 | 40.73 | 1,357,149 | -1.25(-2.97%) |
Apr 19, 2021 | 42.36 | 43.11 | 41.31 | 41.98 | 1,165,602 | -0.27(-0.65%) |
Apr 16, 2021 | 41.83 | 42.33 | 41.17 | 42.25 | 1,447,643 | +0.53(+1.27%) |
Apr 15, 2021 | 43.04 | 43.04 | 41.63 | 41.72 | 750,290 | -0.99(-2.32%) |
Apr 14, 2021 | 42.77 | 43.52 | 42.18 | 42.71 | 1,253,237 | +0.26(+0.60%) |
Apr 13, 2021 | 41.93 | 43.28 | 41.89 | 42.45 | 1,078,503 | +0.51(+1.22%) |
Apr 12, 2021 | 42.05 | 42.22 | 41.52 | 41.94 | 656,621 | -0.22(-0.53%) |
Apr 09, 2021 | 42.82 | 42.98 | 41.46 | 42.16 | 1,068,312 | -0.82(-1.91%) |
Apr 08, 2021 | 42.28 | 43.02 | 41.71 | 42.98 | 1,027,926 | +0.79(+1.86%) |
Apr 07, 2021 | 43.43 | 43.43 | 42.13 | 42.20 | 1,069,376 | -1.38(-3.17%) |
Apr 06, 2021 | 42.52 | 43.76 | 42.27 | 43.58 | 867,272 | +1.27(+3.01%) |
Apr 05, 2021 | 43.20 | 43.20 | 41.11 | 42.31 | 1,380,736 | -0.39(-0.92%) |
Apr 01, 2021 | 43.69 | 43.88 | 41.78 | 42.70 | 1,670,159 | -0.38(-0.89%) |
Mar 31, 2021 | 43.74 | 43.97 | 42.62 | 43.09 | 1,074,986 | -0.26(-0.61%) |
Mar 30, 2021 | 41.09 | 43.68 | 40.98 | 43.35 | 1,893,306 | +1.78(+4.27%) |
Mar 29, 2021 | 41.81 | 41.81 | 39.90 | 41.57 | 3,692,807 | -0.44(-1.06%) |
Mar 26, 2021 | 43.64 | 44.96 | 40.44 | 42.02 | 7,260,353 | -1.68(-3.85%) |
Mar 25, 2021 | 42.37 | 44.22 | 41.92 | 43.70 | 2,174,851 | +0.13(+0.29%) |
Mar 24, 2021 | 45.19 | 45.38 | 42.76 | 43.57 | 3,429,881 | -1.27(-2.84%) |
Mar 23, 2021 | 44.45 | 45.94 | 44.14 | 44.85 | 2,321,839 | +0.05(+0.11%) |
Mar 22, 2021 | 44.41 | 45.12 | 43.86 | 44.79 | 1,152,990 | +0.15(+0.34%) |
Mar 19, 2021 | 44.62 | 46.03 | 43.39 | 44.64 | 2,437,138 | -0.44(-0.99%) |
Mar 18, 2021 | 43.38 | 47.39 | 42.55 | 45.08 | 6,010,299 | +2.02(+4.68%) |
Mar 17, 2021 | 41.74 | 43.18 | 40.87 | 43.07 | 2,196,973 | +0.16(+0.38%) |
Mar 16, 2021 | 43.72 | 43.91 | 42.23 | 42.91 | 1,493,343 | -0.54(-1.24%) |
Mar 15, 2021 | 42.59 | 43.98 | 42.24 | 43.44 | 1,290,674 | -1.05(-2.36%) |
Mar 12, 2021 | 44.15 | 44.72 | 43.56 | 44.50 | 1,146,778 | -0.72(-1.59%) |
Mar 11, 2021 | 45.21 | 45.33 | 44.75 | 45.21 | 1,504,452 | +0.73(+1.65%) |
Mar 10, 2021 | 45.70 | 45.99 | 44.05 | 44.48 | 1,010,779 | -0.71(-1.57%) |
Mar 09, 2021 | 44.66 | 45.46 | 43.99 | 45.19 | 2,066,092 | +0.98(+2.22%) |
Mar 08, 2021 | 45.33 | 45.58 | 43.42 | 44.20 | 1,997,924 | -1.89(-4.09%) |
Mar 05, 2021 | 44.05 | 46.40 | 42.74 | 46.09 | 1,931,675 | +1.89(+4.27%) |
Mar 04, 2021 | 46.88 | 46.88 | 43.68 | 44.20 | 2,706,866 | -3.06(-6.47%) |
Mar 03, 2021 | 48.49 | 49.26 | 46.24 | 47.26 | 1,948,069 | -1.02(-2.10%) |
Mar 02, 2021 | 47.91 | 48.89 | 47.66 | 48.28 | 601,950 | +0.04(+0.09%) |
Mar 01, 2021 | 47.83 | 48.74 | 47.64 | 48.24 | 869,811 | +1.13(+2.39%) |
Feb 26, 2021 | 48.11 | 48.24 | 46.00 | 47.11 | 2,461,615 | -1.85(-3.78%) |
Feb 25, 2021 | 49.35 | 50.83 | 48.83 | 48.96 | 3,309,663 | -1.02(-2.03%) |
Feb 24, 2021 | 49.39 | 50.99 | 49.12 | 49.98 | 1,040,689 | -0.50(-0.98%) |
Feb 23, 2021 | 47.96 | 50.60 | 46.29 | 50.47 | 1,825,066 | +0.69(+1.39%) |
Feb 22, 2021 | 49.70 | 51.62 | 48.85 | 49.78 | 1,471,861 | -1.20(-2.35%) |
Feb 19, 2021 | 50.65 | 51.18 | 50.11 | 50.98 | 2,401,769 | +0.89(+1.77%) |
Feb 18, 2021 | 50.05 | 50.40 | 49.11 | 50.09 | 1,961,650 | -0.16(-0.32%) |
Feb 17, 2021 | 50.33 | 51.62 | 48.02 | 50.25 | 2,048,955 | -1.83(-3.51%) |
Feb 16, 2021 | 53.31 | 54.26 | 51.80 | 52.08 | 2,796,587 | -0.71(-1.34%) |
Feb 12, 2021 | 48.88 | 53.60 | 48.85 | 52.79 | 1,999,835 | +2.66(+5.32%) |
Feb 11, 2021 | 49.23 | 50.57 | 48.37 | 50.12 | 1,250,544 | +1.22(+2.50%) |
Feb 10, 2021 | 48.08 | 49.27 | 47.04 | 48.90 | 1,495,988 | +1.97(+4.20%) |
Feb 09, 2021 | 45.26 | 47.82 | 44.94 | 46.93 | 2,565,160 | +1.96(+4.37%) |
Feb 08, 2021 | 43.59 | 45.06 | 43.42 | 44.96 | 1,519,934 | +1.36(+3.11%) |
Feb 05, 2021 | 43.14 | 44.53 | 42.86 | 43.61 | 1,820,065 | +0.61(+1.41%) |
Feb 04, 2021 | 42.71 | 43.55 | 41.98 | 43.00 | 1,511,436 | +1.02(+2.44%) |
Feb 03, 2021 | 43.56 | 43.72 | 41.33 | 41.98 | 1,932,492 | +0.38(+0.90%) |
Feb 02, 2021 | 40.50 | 41.69 | 39.96 | 41.60 | 1,301,340 | +1.37(+3.40%) |