Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.77 | 42.77 | 41.40 | 41.89 | 534,391 | -1.15(-2.68%) |
Apr 29, 2021 | 43.66 | 44.02 | 42.68 | 43.04 | 306,541 | -0.27(-0.62%) |
Apr 28, 2021 | 43.42 | 43.83 | 43.12 | 43.31 | 439,969 | -0.09(-0.20%) |
Apr 27, 2021 | 43.97 | 44.13 | 43.16 | 43.39 | 252,904 | -0.67(-1.52%) |
Apr 26, 2021 | 44.82 | 44.92 | 43.98 | 44.07 | 369,926 | -0.65(-1.46%) |
Apr 23, 2021 | 44.95 | 45.48 | 44.70 | 44.72 | 579,210 | -0.23(-0.51%) |
Apr 22, 2021 | 43.56 | 45.22 | 43.29 | 44.95 | 868,102 | +1.53(+3.52%) |
Apr 21, 2021 | 42.75 | 43.97 | 42.28 | 43.42 | 424,289 | +0.69(+1.61%) |
Apr 20, 2021 | 43.33 | 43.47 | 42.64 | 42.73 | 482,476 | -0.54(-1.24%) |
Apr 19, 2021 | 43.65 | 43.71 | 42.61 | 43.27 | 704,587 | -0.36(-0.84%) |
Apr 16, 2021 | 44.14 | 44.14 | 43.30 | 43.63 | 189,074 | -0.26(-0.59%) |
Apr 15, 2021 | 43.89 | 44.22 | 43.66 | 43.89 | 270,121 | +0.23(+0.53%) |
Apr 14, 2021 | 43.39 | 44.40 | 43.37 | 43.66 | 622,538 | +0.28(+0.64%) |
Apr 13, 2021 | 43.22 | 43.74 | 43.02 | 43.38 | 330,812 | +0.17(+0.40%) |
Apr 12, 2021 | 43.19 | 43.37 | 42.87 | 43.21 | 228,129 | +0.24(+0.56%) |
Apr 09, 2021 | 42.98 | 43.16 | 42.22 | 42.97 | 2,148,092 | -0.14(-0.33%) |
Apr 08, 2021 | 42.41 | 43.40 | 41.07 | 43.12 | 1,319,348 | -1.21(-2.73%) |
Apr 07, 2021 | 44.93 | 44.93 | 44.05 | 44.32 | 158,161 | -0.58(-1.28%) |
Apr 06, 2021 | 45.03 | 45.09 | 44.19 | 44.90 | 272,484 | +0.19(+0.43%) |
Apr 05, 2021 | 43.23 | 45.82 | 43.05 | 44.71 | 742,231 | +1.50(+3.46%) |
Apr 01, 2021 | 42.66 | 43.26 | 41.85 | 43.21 | 205,022 | +0.94(+2.22%) |
Mar 31, 2021 | 41.71 | 42.88 | 41.71 | 42.27 | 313,555 | +0.34(+0.80%) |
Mar 30, 2021 | 41.20 | 42.19 | 40.93 | 41.94 | 301,543 | +0.39(+0.94%) |
Mar 29, 2021 | 42.45 | 42.89 | 41.37 | 41.55 | 304,817 | -0.93(-2.18%) |
Mar 26, 2021 | 41.73 | 42.53 | 41.48 | 42.47 | 461,429 | +2.37(+5.91%) |
Mar 25, 2021 | 40.18 | 40.33 | 39.39 | 40.10 | 330,794 | -0.02(-0.05%) |
Mar 24, 2021 | 41.57 | 42.01 | 40.11 | 40.12 | 253,773 | -1.05(-2.54%) |
Mar 23, 2021 | 42.40 | 42.72 | 41.05 | 41.17 | 251,204 | -1.30(-3.07%) |
Mar 22, 2021 | 42.19 | 42.90 | 42.11 | 42.47 | 176,656 | +0.39(+0.93%) |
Mar 19, 2021 | 41.02 | 42.38 | 41.02 | 42.08 | 920,462 | +0.76(+1.83%) |
Mar 18, 2021 | 42.55 | 42.77 | 41.24 | 41.32 | 348,286 | -1.68(-3.90%) |
Mar 17, 2021 | 42.70 | 43.32 | 42.03 | 43.00 | 244,273 | +0.20(+0.47%) |
Mar 16, 2021 | 43.28 | 43.45 | 42.73 | 42.80 | 210,134 | -0.76(-1.74%) |
Mar 15, 2021 | 43.40 | 43.75 | 43.17 | 43.56 | 241,462 | -0.05(-0.11%) |
Mar 12, 2021 | 43.70 | 43.76 | 43.12 | 43.61 | 178,964 | -0.09(-0.20%) |
Mar 11, 2021 | 43.12 | 43.90 | 42.93 | 43.69 | 231,413 | +0.66(+1.54%) |
Mar 10, 2021 | 42.14 | 43.12 | 41.72 | 43.03 | 194,750 | +0.59(+1.40%) |
Mar 09, 2021 | 42.62 | 43.36 | 42.30 | 42.43 | 237,858 | +0.49(+1.17%) |
Mar 08, 2021 | 41.84 | 42.27 | 41.23 | 41.95 | 246,338 | +0.10(+0.23%) |
Mar 05, 2021 | 41.29 | 41.96 | 40.42 | 41.85 | 289,032 | +1.25(+3.07%) |
Mar 04, 2021 | 40.58 | 41.33 | 39.98 | 40.60 | 431,169 | +0.12(+0.31%) |
Mar 03, 2021 | 41.23 | 41.39 | 40.42 | 40.48 | 262,784 | -0.65(-1.59%) |
Mar 02, 2021 | 41.88 | 41.89 | 41.12 | 41.13 | 199,163 | -0.71(-1.70%) |
Mar 01, 2021 | 41.22 | 42.02 | 40.50 | 41.84 | 295,543 | +1.03(+2.52%) |
Feb 26, 2021 | 42.34 | 42.38 | 40.73 | 40.81 | 427,763 | -1.21(-2.89%) |
Feb 25, 2021 | 43.45 | 43.75 | 41.93 | 42.03 | 343,978 | -1.36(-3.13%) |
Feb 24, 2021 | 42.39 | 43.46 | 42.08 | 43.38 | 391,695 | +0.75(+1.75%) |
Feb 23, 2021 | 42.04 | 42.73 | 41.02 | 42.64 | 439,368 | +0.32(+0.74%) |
Feb 22, 2021 | 42.71 | 43.08 | 42.19 | 42.32 | 460,172 | -0.66(-1.53%) |
Feb 19, 2021 | 42.93 | 43.79 | 42.53 | 42.98 | 468,400 | +0.06(+0.13%) |
Feb 18, 2021 | 41.99 | 43.18 | 41.51 | 42.93 | 377,324 | +0.74(+1.74%) |
Feb 17, 2021 | 41.83 | 42.31 | 40.78 | 42.19 | 293,948 | +0.32(+0.78%) |
Feb 16, 2021 | 41.43 | 41.95 | 41.43 | 41.86 | 294,232 | +0.39(+0.94%) |
Feb 12, 2021 | 41.30 | 41.85 | 41.05 | 41.47 | 290,500 | +0.16(+0.39%) |
Feb 11, 2021 | 41.29 | 41.93 | 40.99 | 41.31 | 452,515 | +0.13(+0.32%) |
Feb 10, 2021 | 41.19 | 41.52 | 40.74 | 41.18 | 295,722 | -0.01(-0.02%) |
Feb 09, 2021 | 41.00 | 41.47 | 40.56 | 41.19 | 285,565 | +0.30(+0.72%) |
Feb 08, 2021 | 40.92 | 40.99 | 40.21 | 40.89 | 235,143 | +0.41(+1.02%) |
Feb 05, 2021 | 40.69 | 40.95 | 40.18 | 40.48 | 193,283 | +0.09(+0.21%) |
Feb 04, 2021 | 39.83 | 40.45 | 39.65 | 40.39 | 210,763 | +0.75(+1.90%) |
Feb 03, 2021 | 38.74 | 39.72 | 38.24 | 39.64 | 313,458 | +0.90(+2.32%) |
Feb 02, 2021 | 39.00 | 39.09 | 38.45 | 38.74 | 264,434 | +0.14(+0.37%) |