Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.21 | 47.23 | 45.56 | 45.87 | 1,095,690 | -1.34(-2.84%) |
Apr 29, 2021 | 46.79 | 47.65 | 46.36 | 47.21 | 1,238,606 | +0.89(+1.93%) |
Apr 28, 2021 | 46.47 | 46.69 | 46.05 | 46.31 | 1,109,722 | +0.07(+0.14%) |
Apr 27, 2021 | 46.86 | 47.55 | 46.05 | 46.25 | 1,047,855 | -0.08(-0.16%) |
Apr 26, 2021 | 45.89 | 46.42 | 45.29 | 46.32 | 740,008 | +0.84(+1.84%) |
Apr 23, 2021 | 44.89 | 45.73 | 44.27 | 45.49 | 1,077,920 | +0.59(+1.31%) |
Apr 22, 2021 | 45.33 | 45.54 | 44.53 | 44.90 | 1,380,970 | -0.59(-1.30%) |
Apr 21, 2021 | 44.46 | 45.68 | 44.23 | 45.49 | 1,218,302 | +0.93(+2.09%) |
Apr 20, 2021 | 46.73 | 46.81 | 43.58 | 44.55 | 1,799,472 | -2.18(-4.66%) |
Apr 19, 2021 | 47.57 | 47.70 | 46.19 | 46.73 | 1,470,381 | -0.49(-1.05%) |
Apr 16, 2021 | 46.30 | 47.47 | 46.23 | 47.23 | 1,280,864 | +1.50(+3.29%) |
Apr 15, 2021 | 46.49 | 46.50 | 45.69 | 45.72 | 756,365 | -0.13(-0.29%) |
Apr 14, 2021 | 45.91 | 46.85 | 45.78 | 45.86 | 852,329 | -0.29(-0.64%) |
Apr 13, 2021 | 46.31 | 46.82 | 44.76 | 46.15 | 1,521,152 | -0.53(-1.14%) |
Apr 12, 2021 | 46.62 | 46.87 | 46.08 | 46.68 | 930,813 | +0.03(+0.06%) |
Apr 09, 2021 | 45.13 | 46.91 | 44.79 | 46.66 | 1,064,881 | +1.55(+3.44%) |
Apr 08, 2021 | 46.33 | 46.46 | 45.08 | 45.11 | 1,134,704 | -1.00(-2.17%) |
Apr 07, 2021 | 46.85 | 47.22 | 45.90 | 46.10 | 1,075,792 | -0.68(-1.44%) |
Apr 06, 2021 | 46.78 | 47.20 | 46.31 | 46.78 | 855,953 | +0.15(+0.33%) |
Apr 05, 2021 | 45.65 | 46.76 | 45.35 | 46.63 | 1,960,286 | +1.19(+2.62%) |
Apr 01, 2021 | 44.73 | 45.54 | 44.23 | 45.44 | 1,087,909 | +1.19(+2.69%) |
Mar 31, 2021 | 44.64 | 45.02 | 43.97 | 44.25 | 1,178,859 | -0.16(-0.36%) |
Mar 30, 2021 | 42.51 | 44.65 | 42.38 | 44.41 | 1,343,026 | +1.67(+3.92%) |
Mar 29, 2021 | 44.35 | 44.92 | 42.58 | 42.74 | 1,469,236 | -1.95(-4.36%) |
Mar 26, 2021 | 42.84 | 44.70 | 41.90 | 44.69 | 2,814,306 | +2.46(+5.83%) |
Mar 25, 2021 | 38.49 | 42.57 | 38.49 | 42.22 | 3,543,317 | +0.96(+2.33%) |
Mar 24, 2021 | 41.84 | 42.59 | 41.17 | 41.26 | 2,564,419 | +0.03(+0.07%) |
Mar 23, 2021 | 42.95 | 43.04 | 40.92 | 41.24 | 1,811,592 | -1.53(-3.58%) |
Mar 22, 2021 | 42.68 | 43.19 | 41.55 | 42.77 | 1,633,540 | +0.75(+1.79%) |
Mar 19, 2021 | 42.00 | 42.99 | 40.95 | 42.02 | 2,111,360 | +0.59(+1.42%) |
Mar 18, 2021 | 43.72 | 44.43 | 41.41 | 41.43 | 1,997,448 | -3.62(-8.04%) |
Mar 17, 2021 | 42.67 | 45.05 | 41.98 | 45.05 | 1,554,666 | +2.04(+4.73%) |
Mar 16, 2021 | 43.59 | 44.27 | 42.90 | 43.01 | 1,525,053 | -0.26(-0.59%) |
Mar 15, 2021 | 42.28 | 43.31 | 41.79 | 43.27 | 1,084,605 | +1.49(+3.57%) |
Mar 12, 2021 | 41.32 | 42.15 | 40.45 | 41.78 | 1,180,969 | -0.48(-1.13%) |
Mar 11, 2021 | 42.88 | 43.03 | 41.86 | 42.25 | 1,073,557 | -0.13(-0.31%) |
Mar 10, 2021 | 41.21 | 42.80 | 40.84 | 42.39 | 1,214,755 | +1.48(+3.63%) |
Mar 09, 2021 | 41.95 | 42.60 | 40.87 | 40.90 | 1,156,751 | -0.44(-1.06%) |
Mar 08, 2021 | 40.89 | 42.03 | 40.51 | 41.34 | 1,274,901 | +0.80(+1.97%) |
Mar 05, 2021 | 37.95 | 40.59 | 36.95 | 40.54 | 2,626,819 | +2.95(+7.84%) |
Mar 04, 2021 | 38.31 | 39.92 | 36.19 | 37.59 | 2,075,232 | -0.64(-1.67%) |
Mar 03, 2021 | 39.01 | 39.32 | 37.75 | 38.23 | 1,066,365 | -0.91(-2.33%) |
Mar 02, 2021 | 38.71 | 39.39 | 37.99 | 39.14 | 1,061,777 | +0.62(+1.60%) |
Mar 01, 2021 | 39.15 | 39.67 | 38.36 | 38.52 | 1,269,245 | +0.12(+0.32%) |
Feb 26, 2021 | 37.81 | 38.97 | 37.04 | 38.40 | 1,392,852 | +1.06(+2.83%) |
Feb 25, 2021 | 39.35 | 39.35 | 37.09 | 37.35 | 1,559,650 | -2.23(-5.62%) |
Feb 24, 2021 | 37.81 | 39.68 | 36.89 | 39.57 | 1,502,544 | +1.10(+2.87%) |
Feb 23, 2021 | 38.07 | 38.64 | 36.73 | 38.47 | 1,367,164 | -0.05(-0.12%) |
Feb 22, 2021 | 39.94 | 40.14 | 38.51 | 38.52 | 1,365,628 | -1.78(-4.41%) |
Feb 19, 2021 | 41.02 | 41.07 | 39.53 | 40.29 | 2,725,662 | +1.59(+4.10%) |
Feb 18, 2021 | 39.21 | 39.46 | 38.58 | 38.71 | 1,096,641 | -0.52(-1.33%) |
Feb 17, 2021 | 39.06 | 39.44 | 38.42 | 39.23 | 1,503,342 | -0.21(-0.53%) |
Feb 16, 2021 | 41.84 | 41.85 | 39.42 | 39.44 | 1,691,769 | -2.46(-5.88%) |
Feb 12, 2021 | 42.06 | 42.41 | 41.27 | 41.90 | 1,276,974 | -0.62(-1.45%) |
Feb 11, 2021 | 41.99 | 43.36 | 41.67 | 42.52 | 1,456,407 | +1.03(+2.48%) |
Feb 10, 2021 | 41.60 | 42.49 | 40.68 | 41.49 | 1,329,537 | -0.22(-0.52%) |
Feb 09, 2021 | 42.56 | 42.61 | 41.22 | 41.71 | 1,635,112 | -1.16(-2.71%) |
Feb 08, 2021 | 40.99 | 42.99 | 40.85 | 42.87 | 1,877,265 | +2.41(+5.95%) |
Feb 05, 2021 | 38.87 | 40.54 | 38.23 | 40.47 | 1,276,869 | +1.85(+4.78%) |
Feb 04, 2021 | 38.89 | 39.24 | 37.90 | 38.62 | 1,845,712 | -0.29(-0.76%) |
Feb 03, 2021 | 39.09 | 39.62 | 38.60 | 38.91 | 1,022,671 | -0.21(-0.53%) |
Feb 02, 2021 | 39.80 | 39.80 | 38.25 | 39.12 | 1,505,180 | -0.35(-0.89%) |