Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 43.47 | 43.89 | 43.01 | 43.28 | 542,879 | -0.68(-1.54%) |
Apr 29, 2021 | 44.59 | 44.72 | 43.65 | 43.96 | 443,951 | -0.44(-0.99%) |
Apr 28, 2021 | 44.35 | 44.51 | 43.70 | 44.40 | 296,998 | +0.26(+0.58%) |
Apr 27, 2021 | 43.59 | 44.31 | 43.20 | 44.14 | 348,626 | +0.46(+1.05%) |
Apr 26, 2021 | 43.15 | 43.98 | 42.73 | 43.69 | 460,696 | +0.84(+1.97%) |
Apr 23, 2021 | 41.78 | 43.12 | 41.34 | 42.84 | 398,809 | +1.20(+2.88%) |
Apr 22, 2021 | 40.97 | 42.81 | 40.30 | 41.64 | 660,189 | +2.26(+5.75%) |
Apr 21, 2021 | 37.77 | 39.48 | 37.65 | 39.38 | 412,595 | +1.27(+3.34%) |
Apr 20, 2021 | 39.86 | 40.06 | 37.47 | 38.11 | 558,458 | -2.10(-5.22%) |
Apr 19, 2021 | 39.68 | 40.28 | 39.55 | 40.20 | 501,269 | +0.32(+0.80%) |
Apr 16, 2021 | 39.37 | 40.19 | 38.78 | 39.89 | 2,062,874 | +1.04(+2.67%) |
Apr 15, 2021 | 39.07 | 41.10 | 38.81 | 38.85 | 1,192,806 | -3.20(-7.60%) |
Apr 14, 2021 | 41.39 | 42.27 | 41.38 | 42.04 | 217,804 | +0.59(+1.43%) |
Apr 13, 2021 | 42.29 | 42.34 | 40.91 | 41.45 | 294,658 | -0.78(-1.85%) |
Apr 12, 2021 | 42.07 | 42.45 | 41.23 | 42.23 | 261,190 | +0.47(+1.13%) |
Apr 09, 2021 | 42.05 | 42.30 | 41.20 | 41.76 | 319,122 | +0.01(+0.02%) |
Apr 08, 2021 | 41.15 | 42.13 | 40.69 | 41.75 | 356,809 | +0.46(+1.10%) |
Apr 07, 2021 | 42.23 | 42.46 | 40.70 | 41.30 | 571,638 | -0.59(-1.41%) |
Apr 06, 2021 | 41.87 | 42.70 | 39.78 | 41.89 | 1,445,429 | -2.05(-4.66%) |
Apr 05, 2021 | 44.53 | 44.77 | 43.28 | 43.94 | 455,155 | +0.10(+0.23%) |
Apr 01, 2021 | 43.24 | 43.86 | 42.50 | 43.84 | 333,727 | +0.84(+1.95%) |
Mar 31, 2021 | 42.94 | 43.51 | 42.52 | 43.00 | 445,010 | +0.11(+0.25%) |
Mar 30, 2021 | 41.10 | 43.13 | 41.10 | 42.89 | 296,080 | +1.70(+4.13%) |
Mar 29, 2021 | 42.73 | 43.89 | 41.16 | 41.19 | 346,525 | -1.39(-3.27%) |
Mar 26, 2021 | 42.80 | 43.19 | 41.88 | 42.58 | 241,702 | +0.46(+1.10%) |
Mar 25, 2021 | 39.83 | 42.45 | 39.75 | 42.12 | 268,630 | +1.68(+4.14%) |
Mar 24, 2021 | 40.60 | 41.66 | 40.39 | 40.44 | 286,407 | +0.34(+0.84%) |
Mar 23, 2021 | 42.01 | 42.64 | 39.77 | 40.10 | 357,558 | -2.64(-6.18%) |
Mar 22, 2021 | 42.61 | 42.95 | 41.90 | 42.74 | 263,822 | +0.51(+1.21%) |
Mar 19, 2021 | 42.58 | 42.92 | 41.65 | 42.23 | 649,445 | -0.52(-1.21%) |
Mar 18, 2021 | 43.61 | 44.44 | 42.26 | 42.75 | 299,728 | -0.84(-1.92%) |
Mar 17, 2021 | 43.38 | 43.95 | 42.68 | 43.59 | 287,573 | +0.24(+0.55%) |
Mar 16, 2021 | 44.32 | 44.61 | 43.15 | 43.35 | 287,269 | -1.11(-2.50%) |
Mar 15, 2021 | 45.35 | 45.44 | 44.14 | 44.47 | 231,857 | -0.91(-2.01%) |
Mar 12, 2021 | 44.56 | 45.45 | 44.56 | 45.38 | 351,407 | +0.87(+1.94%) |
Mar 11, 2021 | 43.43 | 44.63 | 42.58 | 44.51 | 292,756 | +1.49(+3.47%) |
Mar 10, 2021 | 42.13 | 43.09 | 41.99 | 43.02 | 324,633 | +1.03(+2.45%) |
Mar 09, 2021 | 43.77 | 43.77 | 41.72 | 41.99 | 388,436 | -1.38(-3.17%) |
Mar 08, 2021 | 43.25 | 44.13 | 42.81 | 43.36 | 400,072 | +0.36(+0.83%) |
Mar 05, 2021 | 43.28 | 43.67 | 41.63 | 43.01 | 398,408 | +0.50(+1.18%) |
Mar 04, 2021 | 42.80 | 43.35 | 41.34 | 42.51 | 428,678 | -0.70(-1.62%) |
Mar 03, 2021 | 42.82 | 44.39 | 42.71 | 43.21 | 318,757 | +0.50(+1.17%) |
Mar 02, 2021 | 43.34 | 43.76 | 42.67 | 42.71 | 356,516 | -0.66(-1.51%) |
Mar 01, 2021 | 44.06 | 44.24 | 43.28 | 43.36 | 332,808 | +0.52(+1.21%) |
Feb 26, 2021 | 43.25 | 43.87 | 41.93 | 42.84 | 303,418 | -0.37(-0.86%) |
Feb 25, 2021 | 43.25 | 43.80 | 42.64 | 43.22 | 309,577 | -0.21(-0.48%) |
Feb 24, 2021 | 44.78 | 45.72 | 43.21 | 43.43 | 697,133 | -1.15(-2.57%) |
Feb 23, 2021 | 43.64 | 44.79 | 42.89 | 44.58 | 835,634 | +0.87(+2.00%) |
Feb 22, 2021 | 41.47 | 44.99 | 41.46 | 43.70 | 1,490,394 | +2.19(+5.29%) |
Feb 19, 2021 | 40.58 | 41.56 | 40.50 | 41.51 | 239,945 | +1.11(+2.75%) |
Feb 18, 2021 | 41.32 | 41.82 | 40.17 | 40.40 | 298,788 | -1.27(-3.06%) |
Feb 17, 2021 | 41.89 | 42.34 | 41.07 | 41.67 | 274,777 | -0.26(-0.61%) |
Feb 16, 2021 | 41.76 | 42.93 | 41.01 | 41.93 | 380,149 | +0.05(+0.13%) |
Feb 12, 2021 | 41.05 | 42.57 | 40.77 | 41.87 | 782,211 | +2.26(+5.70%) |
Feb 11, 2021 | 40.28 | 40.85 | 38.82 | 39.61 | 283,661 | -0.51(-1.27%) |
Feb 10, 2021 | 39.89 | 40.70 | 38.54 | 40.12 | 602,675 | +0.51(+1.29%) |
Feb 09, 2021 | 38.26 | 39.89 | 37.91 | 39.61 | 406,537 | +1.18(+3.08%) |
Feb 08, 2021 | 37.02 | 39.96 | 36.80 | 38.43 | 712,935 | +1.75(+4.77%) |
Feb 05, 2021 | 35.89 | 36.71 | 35.20 | 36.68 | 339,987 | +1.14(+3.20%) |
Feb 04, 2021 | 34.91 | 35.70 | 34.38 | 35.54 | 288,193 | +0.78(+2.25%) |
Feb 03, 2021 | 34.81 | 35.02 | 34.37 | 34.76 | 324,952 | -0.16(-0.47%) |
Feb 02, 2021 | 35.05 | 35.06 | 34.19 | 34.92 | 363,100 | +0.26(+0.74%) |