Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.23 | 47.10 | 45.72 | 46.63 | 228,050 | +0.42(+0.90%) |
Apr 29, 2021 | 46.90 | 47.00 | 46.14 | 46.22 | 400,113 | -0.24(-0.51%) |
Apr 28, 2021 | 47.11 | 47.24 | 46.09 | 46.45 | 329,432 | -0.78(-1.66%) |
Apr 27, 2021 | 47.01 | 47.24 | 46.33 | 47.24 | 208,456 | +0.62(+1.34%) |
Apr 26, 2021 | 47.25 | 47.57 | 46.14 | 46.62 | 334,335 | -0.97(-2.05%) |
Apr 23, 2021 | 47.85 | 48.10 | 47.15 | 47.59 | 346,362 | +0.12(+0.26%) |
Apr 22, 2021 | 47.50 | 47.65 | 46.98 | 47.47 | 312,365 | +0.23(+0.48%) |
Apr 21, 2021 | 46.75 | 48.03 | 46.49 | 47.24 | 360,433 | +0.48(+1.03%) |
Apr 20, 2021 | 46.45 | 47.03 | 45.07 | 46.76 | 417,688 | +0.23(+0.49%) |
Apr 19, 2021 | 46.32 | 46.69 | 45.93 | 46.53 | 455,807 | -0.07(-0.14%) |
Apr 16, 2021 | 45.52 | 46.65 | 44.29 | 46.60 | 565,629 | +1.44(+3.18%) |
Apr 15, 2021 | 45.66 | 46.17 | 44.57 | 45.16 | 338,034 | -0.30(-0.67%) |
Apr 14, 2021 | 45.95 | 46.59 | 45.11 | 45.46 | 626,736 | -0.48(-1.05%) |
Apr 13, 2021 | 44.89 | 46.10 | 44.01 | 45.94 | 681,588 | +0.52(+1.14%) |
Apr 12, 2021 | 46.48 | 46.90 | 45.38 | 45.42 | 408,026 | -1.47(-3.14%) |
Apr 09, 2021 | 46.62 | 47.15 | 45.63 | 46.90 | 249,850 | +0.28(+0.61%) |
Apr 08, 2021 | 47.14 | 47.53 | 46.39 | 46.62 | 267,662 | -0.45(-0.96%) |
Apr 07, 2021 | 46.81 | 47.76 | 46.79 | 47.07 | 355,724 | +0.68(+1.47%) |
Apr 06, 2021 | 46.29 | 46.93 | 46.10 | 46.39 | 183,763 | +0.18(+0.39%) |
Apr 05, 2021 | 47.01 | 48.23 | 45.96 | 46.21 | 657,647 | -0.69(-1.47%) |
Apr 01, 2021 | 47.17 | 47.25 | 46.25 | 46.90 | 463,403 | -0.05(-0.10%) |
Mar 31, 2021 | 46.54 | 47.30 | 45.91 | 46.95 | 559,071 | +0.19(+0.40%) |
Mar 30, 2021 | 45.70 | 47.84 | 45.70 | 46.76 | 781,421 | +1.07(+2.34%) |
Mar 29, 2021 | 46.09 | 46.96 | 45.36 | 45.69 | 589,027 | -1.04(-2.22%) |
Mar 26, 2021 | 47.24 | 47.24 | 45.44 | 46.73 | 554,412 | -0.01(-0.02%) |
Mar 25, 2021 | 44.56 | 47.03 | 43.57 | 46.74 | 392,657 | +2.12(+4.74%) |
Mar 24, 2021 | 45.82 | 45.83 | 44.47 | 44.62 | 350,462 | -0.23(-0.51%) |
Mar 23, 2021 | 45.85 | 45.93 | 44.25 | 44.85 | 369,141 | -1.00(-2.18%) |
Mar 22, 2021 | 46.55 | 46.77 | 44.89 | 45.85 | 439,584 | -0.67(-1.44%) |
Mar 19, 2021 | 46.85 | 47.20 | 46.49 | 46.52 | 197,785 | -0.73(-1.54%) |
Mar 18, 2021 | 48.09 | 48.48 | 46.41 | 47.25 | 509,438 | -1.13(-2.34%) |
Mar 17, 2021 | 47.80 | 49.13 | 47.68 | 48.38 | 837,908 | -0.09(-0.19%) |
Mar 16, 2021 | 49.61 | 49.61 | 47.82 | 48.48 | 788,452 | -0.82(-1.67%) |
Mar 15, 2021 | 48.91 | 49.59 | 48.24 | 49.30 | 462,447 | +0.30(+0.62%) |
Mar 12, 2021 | 47.72 | 49.09 | 47.34 | 49.00 | 387,421 | +1.94(+4.12%) |
Mar 11, 2021 | 46.10 | 47.07 | 45.81 | 47.06 | 442,791 | +1.44(+3.15%) |
Mar 10, 2021 | 46.60 | 47.44 | 45.36 | 45.62 | 906,168 | -1.12(-2.39%) |
Mar 09, 2021 | 48.51 | 48.51 | 46.28 | 46.74 | 761,413 | -1.23(-2.56%) |
Mar 08, 2021 | 47.91 | 49.55 | 47.54 | 47.97 | 497,350 | +0.31(+0.65%) |
Mar 05, 2021 | 47.95 | 47.95 | 45.08 | 47.65 | 542,030 | +0.39(+0.82%) |
Mar 04, 2021 | 48.67 | 48.90 | 46.41 | 47.27 | 354,241 | -0.89(-1.84%) |
Mar 03, 2021 | 47.13 | 48.22 | 46.78 | 48.16 | 344,911 | +1.52(+3.26%) |
Mar 02, 2021 | 46.91 | 47.49 | 45.95 | 46.63 | 468,078 | -0.29(-0.62%) |
Mar 01, 2021 | 47.17 | 47.87 | 46.71 | 46.93 | 756,701 | +0.46(+1.00%) |
Feb 26, 2021 | 45.96 | 47.23 | 45.74 | 46.46 | 563,830 | +0.60(+1.30%) |
Feb 25, 2021 | 45.83 | 47.34 | 45.38 | 45.87 | 495,535 | -0.11(-0.25%) |
Feb 24, 2021 | 45.82 | 47.04 | 45.31 | 45.98 | 668,447 | +0.95(+2.10%) |
Feb 23, 2021 | 45.61 | 45.77 | 42.08 | 45.04 | 382,080 | -0.32(-0.71%) |
Feb 22, 2021 | 43.87 | 46.26 | 43.87 | 45.36 | 966,782 | +1.44(+3.27%) |
Feb 19, 2021 | 44.22 | 45.26 | 43.74 | 43.92 | 637,801 | +0.73(+1.68%) |
Feb 18, 2021 | 42.78 | 44.19 | 42.53 | 43.19 | 422,776 | +0.43(+1.02%) |
Feb 17, 2021 | 40.87 | 43.11 | 40.87 | 42.76 | 866,259 | +1.56(+3.78%) |
Feb 16, 2021 | 40.55 | 42.22 | 40.55 | 41.20 | 485,612 | +0.61(+1.51%) |
Feb 12, 2021 | 40.69 | 41.27 | 40.49 | 40.59 | 376,416 | +0.09(+0.23%) |
Feb 11, 2021 | 41.98 | 41.98 | 40.17 | 40.49 | 649,018 | -1.02(-2.46%) |
Feb 10, 2021 | 41.96 | 42.44 | 41.20 | 41.51 | 307,633 | -0.26(-0.61%) |
Feb 09, 2021 | 42.10 | 42.51 | 41.62 | 41.77 | 262,721 | -0.14(-0.34%) |
Feb 08, 2021 | 41.75 | 42.81 | 41.60 | 41.91 | 498,580 | +0.51(+1.23%) |
Feb 05, 2021 | 42.52 | 43.41 | 41.38 | 41.40 | 553,036 | -0.48(-1.15%) |
Feb 04, 2021 | 40.09 | 42.40 | 40.09 | 41.88 | 788,000 | +1.85(+4.63%) |
Feb 03, 2021 | 39.81 | 40.60 | 39.77 | 40.03 | 468,003 | +0.40(+1.00%) |
Feb 02, 2021 | 38.19 | 39.79 | 38.13 | 39.63 | 497,242 | +1.64(+4.33%) |