Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 43.33 | 43.49 | 43.08 | 43.12 | 147,119 | -0.47(-1.07%) |
Apr 29, 2021 | 43.71 | 43.85 | 43.43 | 43.59 | 208,726 | +0.06(+0.13%) |
Apr 28, 2021 | 43.43 | 43.58 | 43.29 | 43.53 | 247,475 | +0.02(+0.04%) |
Apr 27, 2021 | 43.68 | 43.71 | 43.41 | 43.51 | 209,667 | -0.16(-0.36%) |
Apr 26, 2021 | 44.06 | 44.14 | 43.63 | 43.67 | 101,339 | -0.25(-0.57%) |
Apr 23, 2021 | 43.58 | 44.14 | 43.54 | 43.92 | 126,882 | +0.51(+1.18%) |
Apr 22, 2021 | 43.81 | 43.86 | 43.39 | 43.41 | 290,381 | -0.31(-0.70%) |
Apr 21, 2021 | 43.06 | 43.75 | 43.06 | 43.72 | 215,885 | +0.57(+1.32%) |
Apr 20, 2021 | 43.50 | 43.64 | 42.93 | 43.15 | 267,515 | -0.55(-1.26%) |
Apr 19, 2021 | 43.81 | 43.96 | 43.32 | 43.70 | 302,897 | -0.29(-0.66%) |
Apr 16, 2021 | 44.07 | 44.07 | 43.75 | 43.99 | 130,736 | +0.17(+0.38%) |
Apr 15, 2021 | 43.76 | 43.84 | 43.53 | 43.82 | 224,729 | +0.25(+0.58%) |
Apr 14, 2021 | 43.31 | 43.84 | 43.31 | 43.57 | 112,937 | +0.30(+0.69%) |
Apr 13, 2021 | 43.37 | 43.42 | 43.10 | 43.27 | 157,515 | -0.22(-0.52%) |
Apr 12, 2021 | 43.45 | 43.53 | 43.27 | 43.49 | 133,334 | +0.21(+0.47%) |
Apr 09, 2021 | 43.19 | 43.36 | 43.05 | 43.29 | 151,830 | +0.08(+0.19%) |
Apr 08, 2021 | 43.05 | 43.24 | 42.79 | 43.20 | 188,073 | +0.24(+0.57%) |
Apr 07, 2021 | 43.43 | 43.61 | 42.86 | 42.96 | 469,038 | -0.51(-1.18%) |
Apr 06, 2021 | 43.65 | 43.90 | 43.42 | 43.47 | 5,462,736 | -0.19(-0.43%) |
Apr 05, 2021 | 43.69 | 43.73 | 43.45 | 43.66 | 142,821 | +0.34(+0.78%) |
Apr 01, 2021 | 42.90 | 43.33 | 42.79 | 43.33 | 199,906 | +0.47(+1.09%) |
Mar 31, 2021 | 43.02 | 43.17 | 42.73 | 42.86 | 395,213 | -0.07(-0.17%) |
Mar 30, 2021 | 42.77 | 43.03 | 42.65 | 42.93 | 244,053 | +0.21(+0.50%) |
Mar 29, 2021 | 43.07 | 43.75 | 42.69 | 42.72 | 271,072 | -0.59(-1.36%) |
Mar 26, 2021 | 42.56 | 43.33 | 42.56 | 43.31 | 182,453 | +1.02(+2.41%) |
Mar 25, 2021 | 41.63 | 42.45 | 41.46 | 42.29 | 1,446,208 | +0.49(+1.16%) |
Mar 24, 2021 | 42.34 | 42.87 | 41.80 | 41.80 | 342,355 | -0.29(-0.69%) |
Mar 23, 2021 | 42.71 | 42.95 | 41.92 | 42.09 | 434,582 | -0.92(-2.15%) |
Mar 22, 2021 | 43.47 | 43.66 | 42.90 | 43.02 | 162,170 | -0.47(-1.08%) |
Mar 19, 2021 | 43.39 | 43.66 | 43.18 | 43.49 | 240,111 | -0.06(-0.13%) |
Mar 18, 2021 | 43.70 | 44.26 | 43.42 | 43.54 | 193,635 | -0.35(-0.81%) |
Mar 17, 2021 | 43.89 | 43.99 | 43.63 | 43.90 | 201,729 | -0.10(-0.23%) |
Mar 16, 2021 | 44.23 | 44.25 | 43.93 | 44.00 | 199,241 | -0.33(-0.74%) |
Mar 15, 2021 | 44.39 | 44.40 | 43.88 | 44.33 | 554,393 | -0.09(-0.21%) |
Mar 12, 2021 | 43.94 | 44.50 | 43.94 | 44.42 | 324,015 | +0.44(+0.99%) |
Mar 11, 2021 | 43.88 | 44.03 | 43.76 | 43.98 | 299,005 | +0.25(+0.57%) |
Mar 10, 2021 | 43.26 | 43.82 | 43.20 | 43.73 | 466,876 | +0.62(+1.45%) |
Mar 09, 2021 | 43.19 | 43.58 | 43.07 | 43.11 | 306,789 | +0.10(+0.24%) |
Mar 08, 2021 | 42.46 | 43.26 | 42.40 | 43.00 | 354,307 | +0.68(+1.61%) |
Mar 05, 2021 | 41.84 | 42.42 | 41.50 | 42.32 | 296,405 | +0.95(+2.29%) |
Mar 04, 2021 | 41.87 | 42.23 | 41.20 | 41.37 | 510,509 | -0.52(-1.24%) |
Mar 03, 2021 | 41.77 | 42.45 | 41.74 | 41.90 | 320,107 | +0.22(+0.54%) |
Mar 02, 2021 | 42.26 | 42.44 | 41.67 | 41.67 | 342,738 | -0.63(-1.50%) |
Mar 01, 2021 | 41.92 | 42.46 | 41.92 | 42.31 | 518,998 | +0.88(+2.13%) |
Feb 26, 2021 | 41.85 | 41.97 | 41.24 | 41.42 | 1,060,248 | -0.43(-1.02%) |
Feb 25, 2021 | 42.45 | 42.70 | 41.77 | 41.85 | 693,057 | -0.64(-1.51%) |
Feb 24, 2021 | 41.83 | 42.63 | 41.83 | 42.49 | 227,814 | +0.66(+1.58%) |
Feb 23, 2021 | 41.57 | 42.02 | 41.50 | 41.83 | 516,251 | +0.01(+0.02%) |
Feb 22, 2021 | 41.31 | 41.91 | 41.31 | 41.82 | 208,182 | +0.23(+0.56%) |
Feb 19, 2021 | 41.33 | 41.78 | 41.31 | 41.59 | 172,965 | +0.41(+0.99%) |
Feb 18, 2021 | 41.25 | 41.46 | 41.07 | 41.18 | 211,392 | -0.25(-0.61%) |
Feb 17, 2021 | 41.25 | 41.54 | 41.10 | 41.43 | 183,125 | -0.14(-0.34%) |
Feb 16, 2021 | 42.08 | 42.08 | 41.55 | 41.57 | 170,218 | -0.30(-0.71%) |
Feb 12, 2021 | 41.69 | 41.93 | 41.67 | 41.87 | 330,461 | -0.03(-0.07%) |
Feb 11, 2021 | 41.91 | 42.20 | 41.38 | 41.90 | 782,292 | +0.22(+0.54%) |
Feb 10, 2021 | 42.38 | 42.38 | 41.55 | 41.67 | 279,533 | -0.53(-1.26%) |
Feb 09, 2021 | 41.52 | 42.34 | 41.48 | 42.20 | 359,304 | +0.76(+1.84%) |
Feb 08, 2021 | 40.61 | 41.47 | 40.61 | 41.44 | 209,037 | +1.15(+2.87%) |
Feb 05, 2021 | 40.30 | 40.37 | 39.98 | 40.29 | 252,250 | +0.30(+0.74%) |
Feb 04, 2021 | 39.53 | 40.06 | 39.53 | 39.99 | 183,613 | +0.57(+1.44%) |
Feb 03, 2021 | 39.42 | 39.45 | 38.97 | 39.42 | 146,062 | +0.01(+0.02%) |
Feb 02, 2021 | 39.13 | 39.53 | 39.02 | 39.41 | 171,093 | +0.54(+1.39%) |