Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.79 | 46.10 | 45.20 | 45.67 | 1,372,675 | -0.31(-0.67%) |
Apr 29, 2021 | 45.29 | 46.19 | 45.08 | 45.98 | 1,746,731 | +1.10(+2.46%) |
Apr 28, 2021 | 45.04 | 45.16 | 44.36 | 44.87 | 1,505,157 | -0.19(-0.43%) |
Apr 27, 2021 | 44.80 | 45.36 | 44.79 | 45.07 | 1,908,165 | +0.28(+0.63%) |
Apr 26, 2021 | 45.53 | 45.53 | 44.60 | 44.79 | 1,318,126 | -0.51(-1.13%) |
Apr 23, 2021 | 45.33 | 45.54 | 44.70 | 45.30 | 1,693,661 | -0.05(-0.11%) |
Apr 22, 2021 | 45.13 | 45.94 | 44.89 | 45.35 | 2,060,998 | +0.22(+0.49%) |
Apr 21, 2021 | 47.36 | 47.64 | 44.86 | 45.13 | 3,943,515 | -2.63(-5.50%) |
Apr 20, 2021 | 48.49 | 48.99 | 47.38 | 47.75 | 2,154,128 | -0.53(-1.10%) |
Apr 19, 2021 | 48.71 | 48.81 | 47.74 | 48.29 | 1,714,130 | -0.31(-0.64%) |
Apr 16, 2021 | 48.75 | 49.07 | 48.27 | 48.60 | 1,622,674 | +0.18(+0.38%) |
Apr 15, 2021 | 48.63 | 48.83 | 48.24 | 48.41 | 1,708,281 | +0.21(+0.44%) |
Apr 14, 2021 | 48.46 | 48.58 | 47.89 | 48.20 | 1,028,469 | -0.20(-0.42%) |
Apr 13, 2021 | 48.57 | 48.60 | 47.28 | 48.40 | 1,176,721 | -0.09(-0.18%) |
Apr 12, 2021 | 48.35 | 48.74 | 47.98 | 48.49 | 1,851,425 | -0.05(-0.10%) |
Apr 09, 2021 | 48.26 | 48.64 | 48.09 | 48.54 | 1,070,261 | +0.59(+1.23%) |
Apr 08, 2021 | 48.03 | 48.03 | 47.32 | 47.95 | 1,578,243 | -0.21(-0.44%) |
Apr 07, 2021 | 48.62 | 48.62 | 47.86 | 48.16 | 1,314,066 | -0.01(-0.02%) |
Apr 06, 2021 | 47.78 | 48.96 | 47.65 | 48.17 | 2,115,659 | +0.06(+0.12%) |
Apr 05, 2021 | 47.62 | 48.30 | 47.47 | 48.11 | 1,337,014 | +0.85(+1.80%) |
Apr 01, 2021 | 46.65 | 47.30 | 46.19 | 47.26 | 1,551,895 | +0.65(+1.39%) |
Mar 31, 2021 | 47.35 | 47.85 | 46.18 | 46.61 | 1,853,650 | -0.95(-2.00%) |
Mar 30, 2021 | 46.76 | 47.94 | 46.59 | 47.56 | 2,687,933 | +0.99(+2.12%) |
Mar 29, 2021 | 46.10 | 47.08 | 45.82 | 46.57 | 1,722,349 | +0.27(+0.59%) |
Mar 26, 2021 | 44.92 | 46.71 | 44.60 | 46.30 | 2,104,411 | +1.95(+4.39%) |
Mar 25, 2021 | 43.04 | 44.51 | 42.64 | 44.35 | 2,131,926 | +1.07(+2.46%) |
Mar 24, 2021 | 43.27 | 43.90 | 43.10 | 43.28 | 1,262,356 | +0.26(+0.61%) |
Mar 23, 2021 | 43.57 | 44.06 | 42.84 | 43.02 | 1,517,390 | -0.82(-1.88%) |
Mar 22, 2021 | 44.46 | 44.61 | 43.54 | 43.85 | 1,368,907 | -0.38(-0.85%) |
Mar 19, 2021 | 44.34 | 44.64 | 43.77 | 44.22 | 4,491,736 | -0.20(-0.46%) |
Mar 18, 2021 | 43.55 | 45.51 | 43.55 | 44.43 | 2,026,966 | +0.95(+2.18%) |
Mar 17, 2021 | 43.53 | 44.13 | 42.92 | 43.48 | 1,742,937 | -0.09(-0.20%) |
Mar 16, 2021 | 44.42 | 44.42 | 43.31 | 43.57 | 1,138,513 | -0.79(-1.79%) |
Mar 15, 2021 | 44.38 | 44.48 | 43.38 | 44.36 | 1,826,732 | -0.30(-0.67%) |
Mar 12, 2021 | 44.10 | 44.73 | 43.70 | 44.66 | 1,346,571 | +0.98(+2.24%) |
Mar 11, 2021 | 42.64 | 44.05 | 42.56 | 43.68 | 2,079,599 | +0.49(+1.14%) |
Mar 10, 2021 | 43.12 | 43.54 | 42.19 | 43.19 | 2,113,831 | -0.21(-0.49%) |
Mar 09, 2021 | 44.34 | 44.80 | 42.80 | 43.40 | 3,468,473 | -0.52(-1.19%) |
Mar 08, 2021 | 44.31 | 44.55 | 43.90 | 43.92 | 2,990,711 | +0.00(+0.00%) |
Mar 05, 2021 | 43.48 | 44.20 | 42.53 | 43.92 | 2,179,215 | +0.80(+1.87%) |
Mar 04, 2021 | 45.31 | 45.46 | 43.05 | 43.12 | 2,935,894 | -0.72(-1.64%) |
Mar 03, 2021 | 43.18 | 44.47 | 42.73 | 43.84 | 1,436,374 | +0.70(+1.61%) |
Mar 02, 2021 | 42.86 | 43.68 | 42.50 | 43.14 | 1,403,115 | +0.33(+0.77%) |
Mar 01, 2021 | 42.36 | 43.64 | 42.16 | 42.81 | 1,724,895 | +1.02(+2.43%) |
Feb 26, 2021 | 41.79 | 42.20 | 41.38 | 41.80 | 1,527,559 | +0.11(+0.26%) |
Feb 25, 2021 | 42.11 | 42.31 | 41.33 | 41.69 | 1,168,901 | -0.52(-1.24%) |
Feb 24, 2021 | 42.09 | 42.57 | 41.79 | 42.21 | 882,628 | +0.24(+0.58%) |
Feb 23, 2021 | 41.80 | 42.17 | 40.93 | 41.97 | 1,529,053 | +0.01(+0.02%) |
Feb 22, 2021 | 42.71 | 42.80 | 41.71 | 41.96 | 1,261,828 | -0.73(-1.70%) |
Feb 19, 2021 | 42.42 | 43.30 | 42.42 | 42.69 | 2,308,031 | +0.32(+0.75%) |
Feb 18, 2021 | 41.36 | 42.70 | 41.36 | 42.37 | 1,414,125 | +0.83(+2.00%) |
Feb 17, 2021 | 41.22 | 41.68 | 40.87 | 41.53 | 1,133,991 | +0.20(+0.49%) |
Feb 16, 2021 | 42.09 | 42.33 | 41.24 | 41.33 | 921,923 | -0.60(-1.43%) |
Feb 12, 2021 | 41.13 | 41.98 | 41.05 | 41.93 | 1,429,987 | +0.69(+1.67%) |
Feb 11, 2021 | 41.44 | 41.67 | 40.94 | 41.24 | 1,535,685 | -0.15(-0.35%) |
Feb 10, 2021 | 41.70 | 42.19 | 40.95 | 41.39 | 1,592,140 | -0.15(-0.35%) |
Feb 09, 2021 | 40.53 | 41.69 | 40.11 | 41.53 | 1,295,138 | +1.08(+2.68%) |
Feb 08, 2021 | 40.15 | 40.88 | 39.90 | 40.45 | 1,374,780 | +0.57(+1.43%) |
Feb 05, 2021 | 39.58 | 40.37 | 39.30 | 39.88 | 1,638,774 | +0.66(+1.68%) |
Feb 04, 2021 | 39.29 | 39.57 | 38.86 | 39.22 | 2,074,384 | +0.13(+0.32%) |
Feb 03, 2021 | 39.57 | 39.81 | 38.48 | 39.10 | 2,071,109 | -0.25(-0.64%) |
Feb 02, 2021 | 39.33 | 39.69 | 38.84 | 39.35 | 2,060,427 | +0.63(+1.62%) |