Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 43.27 | 43.28 | 42.61 | 42.76 | 3,121,615 | -0.34(-0.79%) |
Apr 29, 2021 | 42.48 | 43.25 | 42.44 | 43.10 | 2,173,851 | +0.57(+1.35%) |
Apr 28, 2021 | 42.90 | 43.07 | 42.50 | 42.53 | 1,857,188 | -0.19(-0.45%) |
Apr 27, 2021 | 42.49 | 42.88 | 42.49 | 42.72 | 2,153,894 | +0.15(+0.35%) |
Apr 26, 2021 | 42.97 | 43.04 | 42.48 | 42.58 | 2,714,102 | -0.36(-0.84%) |
Apr 23, 2021 | 43.44 | 43.47 | 42.79 | 42.94 | 1,946,417 | -0.57(-1.32%) |
Apr 22, 2021 | 43.70 | 43.72 | 43.32 | 43.51 | 1,552,386 | -0.28(-0.63%) |
Apr 21, 2021 | 44.01 | 44.15 | 43.58 | 43.79 | 1,950,318 | +0.04(+0.08%) |
Apr 20, 2021 | 42.93 | 43.75 | 42.93 | 43.75 | 1,735,249 | +0.69(+1.61%) |
Apr 19, 2021 | 43.22 | 43.28 | 42.67 | 43.06 | 1,791,931 | -0.30(-0.68%) |
Apr 16, 2021 | 43.09 | 43.49 | 43.03 | 43.35 | 1,799,261 | +0.43(+0.99%) |
Apr 15, 2021 | 43.09 | 43.34 | 42.78 | 42.93 | 2,389,872 | -0.17(-0.39%) |
Apr 14, 2021 | 43.12 | 43.28 | 42.75 | 43.09 | 1,757,970 | -0.08(-0.19%) |
Apr 13, 2021 | 43.51 | 43.87 | 43.03 | 43.18 | 2,130,428 | -0.35(-0.81%) |
Apr 12, 2021 | 43.01 | 43.57 | 42.93 | 43.53 | 1,848,196 | +0.63(+1.47%) |
Apr 09, 2021 | 43.49 | 43.65 | 42.47 | 42.90 | 2,388,534 | -0.58(-1.33%) |
Apr 08, 2021 | 43.58 | 43.85 | 43.44 | 43.48 | 2,231,999 | -0.29(-0.65%) |
Apr 07, 2021 | 44.32 | 44.46 | 43.67 | 43.76 | 1,588,117 | -0.51(-1.14%) |
Apr 06, 2021 | 43.95 | 44.42 | 43.78 | 44.27 | 1,899,356 | +0.26(+0.59%) |
Apr 05, 2021 | 43.67 | 44.20 | 43.67 | 44.01 | 1,846,228 | +0.18(+0.42%) |
Apr 01, 2021 | 43.96 | 44.04 | 43.47 | 43.83 | 1,810,600 | -0.17(-0.38%) |
Mar 31, 2021 | 44.22 | 44.60 | 43.89 | 43.99 | 2,146,609 | -0.35(-0.79%) |
Mar 30, 2021 | 44.86 | 45.03 | 44.21 | 44.34 | 1,243,107 | -0.47(-1.05%) |
Mar 29, 2021 | 44.04 | 45.09 | 44.04 | 44.81 | 2,334,967 | +0.70(+1.59%) |
Mar 26, 2021 | 44.64 | 44.64 | 43.55 | 44.11 | 3,422,883 | -0.52(-1.18%) |
Mar 25, 2021 | 44.48 | 44.84 | 44.08 | 44.64 | 1,843,815 | +0.39(+0.87%) |
Mar 24, 2021 | 44.49 | 44.63 | 43.97 | 44.25 | 1,413,581 | -0.58(-1.29%) |
Mar 23, 2021 | 44.87 | 44.98 | 44.22 | 44.83 | 2,526,724 | +0.13(+0.29%) |
Mar 22, 2021 | 43.99 | 44.73 | 43.87 | 44.70 | 2,363,329 | +0.53(+1.21%) |
Mar 19, 2021 | 44.53 | 44.76 | 44.02 | 44.17 | 3,896,521 | -0.29(-0.66%) |
Mar 18, 2021 | 43.99 | 44.47 | 43.60 | 44.46 | 1,444,066 | +0.30(+0.69%) |
Mar 17, 2021 | 44.65 | 44.66 | 44.07 | 44.16 | 1,568,184 | -0.25(-0.56%) |
Mar 16, 2021 | 44.45 | 44.57 | 44.11 | 44.41 | 1,465,051 | -0.18(-0.41%) |
Mar 15, 2021 | 44.66 | 44.84 | 44.22 | 44.59 | 1,370,520 | -0.01(-0.02%) |
Mar 12, 2021 | 44.33 | 44.78 | 44.11 | 44.60 | 2,210,168 | +0.64(+1.45%) |
Mar 11, 2021 | 44.20 | 44.23 | 43.90 | 43.97 | 1,414,909 | -0.45(-1.02%) |
Mar 10, 2021 | 43.89 | 44.78 | 43.45 | 44.42 | 1,624,392 | +0.60(+1.37%) |
Mar 09, 2021 | 43.97 | 44.46 | 43.75 | 43.82 | 2,354,572 | -0.29(-0.65%) |
Mar 08, 2021 | 44.11 | 44.53 | 43.80 | 44.10 | 1,817,938 | +0.17(+0.38%) |
Mar 05, 2021 | 43.39 | 44.29 | 43.08 | 43.94 | 2,007,180 | +0.70(+1.62%) |
Mar 04, 2021 | 43.34 | 43.72 | 42.93 | 43.24 | 2,434,057 | +0.03(+0.06%) |
Mar 03, 2021 | 42.97 | 43.54 | 42.73 | 43.21 | 2,149,029 | +0.08(+0.19%) |
Mar 02, 2021 | 42.72 | 43.62 | 42.65 | 43.13 | 2,346,838 | +0.46(+1.08%) |
Mar 01, 2021 | 42.71 | 43.23 | 42.61 | 42.67 | 1,853,956 | -0.03(-0.06%) |
Feb 26, 2021 | 43.36 | 43.48 | 42.60 | 42.69 | 2,654,157 | -0.75(-1.72%) |
Feb 25, 2021 | 43.25 | 43.96 | 43.18 | 43.44 | 2,726,687 | +0.28(+0.64%) |
Feb 24, 2021 | 43.44 | 43.69 | 43.15 | 43.16 | 2,274,545 | -0.42(-0.97%) |
Feb 23, 2021 | 43.74 | 44.06 | 43.38 | 43.59 | 1,603,660 | +0.06(+0.13%) |
Feb 22, 2021 | 43.40 | 43.66 | 42.71 | 43.53 | 2,196,203 | +0.17(+0.38%) |
Feb 19, 2021 | 43.78 | 44.28 | 43.35 | 43.37 | 2,763,416 | -0.36(-0.82%) |
Feb 18, 2021 | 43.27 | 44.23 | 42.58 | 43.73 | 2,390,995 | +0.49(+1.13%) |
Feb 17, 2021 | 43.27 | 43.43 | 42.73 | 43.24 | 3,614,376 | -0.10(-0.23%) |
Feb 16, 2021 | 44.32 | 44.37 | 43.01 | 43.34 | 3,911,727 | -1.08(-2.43%) |
Feb 12, 2021 | 44.47 | 44.63 | 43.89 | 44.42 | 3,542,460 | +0.06(+0.12%) |
Feb 11, 2021 | 45.76 | 45.95 | 43.88 | 44.36 | 4,302,585 | -1.52(-3.31%) |
Feb 10, 2021 | 45.79 | 46.11 | 45.43 | 45.88 | 3,259,622 | +0.32(+0.71%) |
Feb 09, 2021 | 45.99 | 46.03 | 45.44 | 45.56 | 2,712,501 | -0.29(-0.64%) |
Feb 08, 2021 | 45.23 | 45.88 | 45.12 | 45.85 | 2,837,708 | +0.68(+1.51%) |
Feb 05, 2021 | 45.28 | 45.30 | 44.70 | 45.17 | 2,499,391 | +0.04(+0.08%) |
Feb 04, 2021 | 44.27 | 45.26 | 43.89 | 45.13 | 4,872,317 | +1.05(+2.38%) |
Feb 03, 2021 | 44.52 | 44.67 | 43.05 | 44.09 | 4,227,893 | -0.80(-1.78%) |
Feb 02, 2021 | 43.28 | 46.83 | 42.81 | 44.89 | 8,308,573 | +1.68(+3.90%) |