Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.90 | 47.00 | 46.76 | 46.85 | 2,084,038 | -0.32(-0.67%) |
Apr 29, 2021 | 47.22 | 47.24 | 46.77 | 47.16 | 2,193,051 | +0.29(+0.61%) |
Apr 28, 2021 | 46.92 | 47.05 | 46.83 | 46.88 | 1,417,780 | -0.01(-0.02%) |
Apr 27, 2021 | 46.94 | 46.96 | 46.76 | 46.89 | 2,358,226 | +0.00(+0.00%) |
Apr 26, 2021 | 46.87 | 46.97 | 46.84 | 46.89 | 1,550,538 | +0.08(+0.16%) |
Apr 23, 2021 | 46.38 | 46.96 | 46.36 | 46.81 | 1,369,609 | +0.52(+1.11%) |
Apr 22, 2021 | 46.72 | 46.80 | 46.18 | 46.29 | 2,967,413 | -0.45(-0.96%) |
Apr 21, 2021 | 46.20 | 46.74 | 46.20 | 46.74 | 1,561,904 | +0.44(+0.95%) |
Apr 20, 2021 | 46.49 | 46.56 | 46.11 | 46.30 | 3,236,466 | -0.32(-0.68%) |
Apr 19, 2021 | 46.75 | 46.80 | 46.48 | 46.62 | 3,428,946 | -0.25(-0.53%) |
Apr 16, 2021 | 46.88 | 46.92 | 46.69 | 46.87 | 2,114,604 | +0.15(+0.33%) |
Apr 15, 2021 | 46.48 | 46.73 | 46.46 | 46.71 | 2,725,738 | +0.50(+1.07%) |
Apr 14, 2021 | 46.37 | 46.49 | 46.14 | 46.22 | 3,826,939 | -0.12(-0.27%) |
Apr 13, 2021 | 46.23 | 46.44 | 46.17 | 46.34 | 2,683,420 | +0.12(+0.27%) |
Apr 12, 2021 | 46.15 | 46.26 | 46.07 | 46.22 | 1,889,375 | +0.00(+0.00%) |
Apr 09, 2021 | 45.85 | 46.23 | 45.85 | 46.22 | 2,569,955 | +0.33(+0.73%) |
Apr 08, 2021 | 45.81 | 45.88 | 45.70 | 45.88 | 2,302,680 | +0.21(+0.46%) |
Apr 07, 2021 | 45.59 | 45.70 | 45.53 | 45.67 | 2,065,358 | +0.09(+0.19%) |
Apr 06, 2021 | 45.58 | 45.73 | 45.54 | 45.59 | 2,510,235 | -0.05(-0.10%) |
Apr 05, 2021 | 45.31 | 45.69 | 45.31 | 45.64 | 3,380,879 | +0.66(+1.47%) |
Apr 01, 2021 | 44.73 | 44.99 | 44.72 | 44.98 | 2,797,735 | +0.45(+1.01%) |
Mar 31, 2021 | 44.41 | 44.70 | 44.40 | 44.53 | 4,021,021 | +0.20(+0.45%) |
Mar 30, 2021 | 44.31 | 44.40 | 44.14 | 44.33 | 3,208,621 | -0.11(-0.24%) |
Mar 29, 2021 | 44.31 | 44.55 | 44.12 | 44.43 | 3,643,033 | -0.03(-0.06%) |
Mar 26, 2021 | 43.92 | 44.51 | 43.84 | 44.46 | 4,176,661 | +0.70(+1.59%) |
Mar 25, 2021 | 43.35 | 43.86 | 43.11 | 43.76 | 5,613,961 | +0.24(+0.55%) |
Mar 24, 2021 | 43.91 | 44.11 | 43.51 | 43.52 | 3,739,139 | -0.23(-0.52%) |
Mar 23, 2021 | 44.01 | 44.18 | 43.65 | 43.75 | 3,353,644 | -0.33(-0.76%) |
Mar 22, 2021 | 43.80 | 44.25 | 43.80 | 44.09 | 3,134,856 | +0.34(+0.77%) |
Mar 19, 2021 | 43.80 | 43.96 | 43.48 | 43.75 | 5,009,412 | -0.05(-0.11%) |
Mar 18, 2021 | 44.16 | 44.40 | 43.75 | 43.80 | 4,344,040 | -0.67(-1.50%) |
Mar 17, 2021 | 44.17 | 44.56 | 44.02 | 44.46 | 4,285,045 | +0.13(+0.30%) |
Mar 16, 2021 | 44.45 | 44.53 | 44.22 | 44.33 | 3,215,266 | -0.05(-0.11%) |
Mar 15, 2021 | 44.14 | 44.40 | 43.88 | 44.38 | 3,107,618 | +0.27(+0.60%) |
Mar 12, 2021 | 43.87 | 44.12 | 43.79 | 44.11 | 4,075,933 | +0.06(+0.13%) |
Mar 11, 2021 | 43.89 | 44.28 | 43.85 | 44.05 | 2,488,149 | +0.46(+1.05%) |
Mar 10, 2021 | 43.63 | 43.81 | 43.45 | 43.60 | 5,391,187 | +0.29(+0.66%) |
Mar 09, 2021 | 43.17 | 43.64 | 43.13 | 43.31 | 4,570,033 | +0.58(+1.36%) |
Mar 08, 2021 | 43.06 | 43.38 | 42.69 | 42.73 | 5,585,754 | -0.19(-0.44%) |
Mar 05, 2021 | 42.58 | 43.06 | 41.71 | 42.92 | 8,682,596 | +0.77(+1.83%) |
Mar 04, 2021 | 42.66 | 42.96 | 41.63 | 42.15 | 8,466,438 | -0.52(-1.23%) |
Mar 03, 2021 | 43.19 | 43.29 | 42.67 | 42.67 | 6,507,371 | -0.59(-1.36%) |
Mar 02, 2021 | 43.65 | 43.65 | 43.23 | 43.26 | 4,319,160 | -0.32(-0.74%) |
Mar 01, 2021 | 43.17 | 43.75 | 43.16 | 43.59 | 2,196,555 | +1.01(+2.37%) |
Feb 26, 2021 | 43.04 | 43.15 | 42.33 | 42.58 | 7,361,393 | -0.23(-0.53%) |
Feb 25, 2021 | 43.68 | 43.85 | 42.62 | 42.81 | 6,457,873 | -1.05(-2.39%) |
Feb 24, 2021 | 43.22 | 43.89 | 43.12 | 43.85 | 3,573,383 | +0.50(+1.16%) |
Feb 23, 2021 | 43.06 | 43.53 | 42.55 | 43.35 | 5,870,404 | +0.02(+0.04%) |
Feb 22, 2021 | 43.33 | 43.60 | 43.29 | 43.33 | 3,234,177 | -0.32(-0.74%) |
Feb 19, 2021 | 43.89 | 43.91 | 43.60 | 43.65 | 2,146,035 | -0.08(-0.17%) |
Feb 18, 2021 | 43.62 | 43.81 | 43.39 | 43.73 | 2,056,927 | -0.20(-0.46%) |
Feb 17, 2021 | 43.69 | 43.94 | 43.58 | 43.93 | 2,065,163 | +0.03(+0.07%) |
Feb 16, 2021 | 44.07 | 44.11 | 43.83 | 43.90 | 1,857,203 | -0.05(-0.11%) |
Feb 12, 2021 | 43.61 | 43.97 | 43.61 | 43.95 | 1,620,034 | +0.23(+0.52%) |
Feb 11, 2021 | 43.78 | 43.83 | 43.43 | 43.72 | 1,440,665 | +0.08(+0.17%) |
Feb 10, 2021 | 43.89 | 43.90 | 43.37 | 43.65 | 2,076,996 | -0.02(-0.04%) |
Feb 09, 2021 | 43.62 | 43.74 | 43.55 | 43.66 | 1,954,647 | -0.06(-0.13%) |
Feb 08, 2021 | 43.57 | 43.72 | 43.47 | 43.72 | 1,381,656 | +0.32(+0.75%) |
Feb 05, 2021 | 43.46 | 43.46 | 43.25 | 43.40 | 1,168,109 | +0.17(+0.40%) |
Feb 04, 2021 | 42.84 | 43.23 | 42.84 | 43.23 | 2,052,055 | +0.51(+1.20%) |
Feb 03, 2021 | 42.81 | 42.93 | 42.59 | 42.71 | 2,390,600 | +0.04(+0.09%) |
Feb 02, 2021 | 42.47 | 42.88 | 42.47 | 42.67 | 2,734,934 | +0.57(+1.36%) |