Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.38 | 47.40 | 45.73 | 46.03 | 1,091,764 | -1.35(-2.84%) |
Apr 29, 2021 | 46.96 | 47.83 | 46.53 | 47.38 | 1,234,167 | +0.90(+1.93%) |
Apr 28, 2021 | 46.63 | 46.86 | 46.21 | 46.48 | 1,105,745 | +0.07(+0.14%) |
Apr 27, 2021 | 47.02 | 47.72 | 46.21 | 46.41 | 1,044,100 | -0.08(-0.16%) |
Apr 26, 2021 | 46.05 | 46.59 | 45.45 | 46.49 | 737,356 | +0.84(+1.84%) |
Apr 23, 2021 | 45.05 | 45.90 | 44.43 | 45.65 | 1,074,057 | +0.59(+1.31%) |
Apr 22, 2021 | 45.50 | 45.70 | 44.69 | 45.06 | 1,376,021 | -0.59(-1.30%) |
Apr 21, 2021 | 44.62 | 45.85 | 44.39 | 45.65 | 1,213,936 | +0.94(+2.09%) |
Apr 20, 2021 | 46.90 | 46.98 | 43.74 | 44.71 | 1,793,023 | -2.19(-4.66%) |
Apr 19, 2021 | 47.74 | 47.87 | 46.36 | 46.90 | 1,465,112 | -0.50(-1.05%) |
Apr 16, 2021 | 46.47 | 47.64 | 46.40 | 47.40 | 1,276,274 | +1.51(+3.29%) |
Apr 15, 2021 | 46.66 | 46.67 | 45.85 | 45.89 | 753,654 | -0.13(-0.29%) |
Apr 14, 2021 | 46.08 | 47.01 | 45.95 | 46.02 | 849,275 | -0.30(-0.64%) |
Apr 13, 2021 | 46.48 | 46.99 | 44.92 | 46.32 | 1,515,701 | -0.53(-1.14%) |
Apr 12, 2021 | 46.79 | 47.03 | 46.24 | 46.85 | 927,477 | +0.03(+0.06%) |
Apr 09, 2021 | 45.30 | 47.08 | 44.95 | 46.82 | 1,061,065 | +1.56(+3.44%) |
Apr 08, 2021 | 46.50 | 46.62 | 45.24 | 45.27 | 1,130,638 | -1.00(-2.17%) |
Apr 07, 2021 | 47.01 | 47.39 | 46.07 | 46.27 | 1,071,937 | -0.68(-1.44%) |
Apr 06, 2021 | 46.95 | 47.37 | 46.48 | 46.95 | 852,885 | +0.15(+0.33%) |
Apr 05, 2021 | 45.81 | 46.93 | 45.52 | 46.80 | 1,953,261 | +1.19(+2.62%) |
Apr 01, 2021 | 44.89 | 45.71 | 44.39 | 45.60 | 1,084,010 | +1.19(+2.69%) |
Mar 31, 2021 | 44.80 | 45.18 | 44.13 | 44.41 | 1,174,634 | -0.16(-0.36%) |
Mar 30, 2021 | 42.66 | 44.81 | 42.53 | 44.57 | 1,338,213 | +1.68(+3.92%) |
Mar 29, 2021 | 44.51 | 45.08 | 42.73 | 42.89 | 1,463,971 | -1.96(-4.36%) |
Mar 26, 2021 | 43.00 | 44.86 | 42.05 | 44.85 | 2,804,220 | +2.47(+5.83%) |
Mar 25, 2021 | 38.63 | 42.72 | 38.63 | 42.38 | 3,530,619 | +0.96(+2.33%) |
Mar 24, 2021 | 41.99 | 42.74 | 41.32 | 41.41 | 2,555,229 | +0.03(+0.07%) |
Mar 23, 2021 | 43.10 | 43.20 | 41.07 | 41.38 | 1,805,100 | -1.54(-3.58%) |
Mar 22, 2021 | 42.83 | 43.35 | 41.70 | 42.92 | 1,627,686 | +0.75(+1.79%) |
Mar 19, 2021 | 42.15 | 43.14 | 41.10 | 42.17 | 2,103,794 | +0.59(+1.42%) |
Mar 18, 2021 | 43.87 | 44.59 | 41.56 | 41.57 | 1,990,290 | -3.64(-8.04%) |
Mar 17, 2021 | 42.82 | 45.21 | 42.13 | 45.21 | 1,549,095 | +2.04(+4.73%) |
Mar 16, 2021 | 43.75 | 44.43 | 43.05 | 43.17 | 1,519,588 | -0.26(-0.59%) |
Mar 15, 2021 | 42.43 | 43.46 | 41.94 | 43.43 | 1,080,718 | +1.50(+3.57%) |
Mar 12, 2021 | 41.47 | 42.30 | 40.59 | 41.93 | 1,176,737 | -0.48(-1.13%) |
Mar 11, 2021 | 43.03 | 43.19 | 42.01 | 42.40 | 1,069,710 | -0.13(-0.31%) |
Mar 10, 2021 | 41.35 | 42.96 | 40.98 | 42.54 | 1,210,402 | +1.49(+3.63%) |
Mar 09, 2021 | 42.10 | 42.76 | 41.02 | 41.05 | 1,152,605 | -0.44(-1.06%) |
Mar 08, 2021 | 41.04 | 42.19 | 40.66 | 41.49 | 1,270,332 | +0.80(+1.97%) |
Mar 05, 2021 | 38.09 | 40.73 | 37.08 | 40.69 | 2,617,405 | +2.96(+7.84%) |
Mar 04, 2021 | 38.44 | 40.07 | 36.32 | 37.73 | 2,067,795 | -0.64(-1.67%) |
Mar 03, 2021 | 39.15 | 39.47 | 37.88 | 38.37 | 1,062,544 | -0.92(-2.33%) |
Mar 02, 2021 | 38.84 | 39.53 | 38.13 | 39.28 | 1,057,972 | +0.62(+1.60%) |
Mar 01, 2021 | 39.29 | 39.81 | 38.50 | 38.66 | 1,264,696 | +0.12(+0.32%) |
Feb 26, 2021 | 37.95 | 39.11 | 37.17 | 38.54 | 1,387,860 | +1.06(+2.83%) |
Feb 25, 2021 | 39.49 | 39.49 | 37.22 | 37.48 | 1,554,061 | -2.23(-5.62%) |
Feb 24, 2021 | 37.95 | 39.82 | 37.02 | 39.71 | 1,497,159 | +1.11(+2.87%) |
Feb 23, 2021 | 38.21 | 38.78 | 36.86 | 38.61 | 1,362,265 | -0.05(-0.12%) |
Feb 22, 2021 | 40.09 | 40.29 | 38.64 | 38.65 | 1,360,734 | -1.78(-4.41%) |
Feb 19, 2021 | 41.16 | 41.22 | 39.68 | 40.44 | 2,715,894 | +1.59(+4.10%) |
Feb 18, 2021 | 39.35 | 39.60 | 38.72 | 38.84 | 1,092,711 | -0.52(-1.33%) |
Feb 17, 2021 | 39.20 | 39.58 | 38.56 | 39.37 | 1,497,955 | -0.21(-0.53%) |
Feb 16, 2021 | 41.99 | 42.00 | 39.56 | 39.58 | 1,685,707 | -2.47(-5.88%) |
Feb 12, 2021 | 42.21 | 42.57 | 41.42 | 42.05 | 1,272,397 | -0.62(-1.45%) |
Feb 11, 2021 | 42.14 | 43.51 | 41.82 | 42.67 | 1,451,188 | +1.03(+2.48%) |
Feb 10, 2021 | 41.75 | 42.64 | 40.83 | 41.64 | 1,324,773 | -0.22(-0.52%) |
Feb 09, 2021 | 42.71 | 42.77 | 41.36 | 41.86 | 1,629,252 | -1.16(-2.71%) |
Feb 08, 2021 | 41.14 | 43.15 | 40.99 | 43.03 | 1,870,538 | +2.41(+5.95%) |
Feb 05, 2021 | 39.01 | 40.69 | 38.37 | 40.61 | 1,272,293 | +1.85(+4.78%) |
Feb 04, 2021 | 39.03 | 39.38 | 38.03 | 38.76 | 1,839,097 | -0.30(-0.76%) |
Feb 03, 2021 | 39.23 | 39.76 | 38.74 | 39.05 | 1,019,006 | -0.21(-0.53%) |
Feb 02, 2021 | 39.94 | 39.94 | 38.39 | 39.26 | 1,499,786 | -0.35(-0.89%) |