Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.56 | 45.56 | 45.37 | 45.40 | 2,990 | -0.23(-0.50%) |
Apr 29, 2021 | 45.40 | 45.63 | 45.40 | 45.63 | 954 | +0.36(+0.79%) |
Apr 28, 2021 | 45.47 | 45.47 | 45.27 | 45.27 | 2,002 | -0.06(-0.14%) |
Apr 27, 2021 | 45.15 | 45.37 | 45.15 | 45.33 | 5,054 | +0.13(+0.28%) |
Apr 26, 2021 | 45.36 | 45.38 | 45.20 | 45.20 | 2,365 | -0.03(-0.07%) |
Apr 23, 2021 | 44.79 | 45.33 | 44.79 | 45.24 | 6,193 | +0.42(+0.93%) |
Apr 22, 2021 | 45.13 | 45.18 | 44.74 | 44.82 | 4,100 | -0.31(-0.70%) |
Apr 21, 2021 | 44.64 | 45.13 | 44.64 | 45.13 | 4,019 | +0.47(+1.06%) |
Apr 20, 2021 | 44.84 | 44.84 | 44.46 | 44.66 | 27,426 | -0.29(-0.64%) |
Apr 19, 2021 | 45.19 | 45.19 | 44.83 | 44.95 | 7,451 | -0.15(-0.34%) |
Apr 16, 2021 | 45.01 | 45.21 | 45.01 | 45.10 | 5,766 | +0.32(+0.72%) |
Apr 15, 2021 | 44.65 | 44.79 | 44.65 | 44.78 | 2,015 | +0.33(+0.74%) |
Apr 14, 2021 | 44.52 | 44.65 | 44.44 | 44.45 | 160,243 | +0.18(+0.42%) |
Apr 13, 2021 | 44.16 | 44.28 | 44.14 | 44.27 | 9,082 | -0.23(-0.51%) |
Apr 12, 2021 | 44.47 | 44.50 | 44.37 | 44.49 | 7,139 | +0.17(+0.39%) |
Apr 09, 2021 | 44.07 | 44.32 | 44.07 | 44.32 | 7,475 | +0.39(+0.89%) |
Apr 08, 2021 | 44.18 | 44.18 | 43.74 | 43.93 | 8,669 | -0.05(-0.12%) |
Apr 07, 2021 | 44.07 | 44.07 | 43.95 | 43.98 | 10,957 | -0.10(-0.22%) |
Apr 06, 2021 | 43.94 | 44.19 | 43.94 | 44.08 | 15,207 | -0.04(-0.10%) |
Apr 05, 2021 | 44.09 | 44.15 | 43.90 | 44.12 | 20,295 | +0.57(+1.31%) |
Apr 01, 2021 | 43.55 | 43.55 | 43.55 | 43.55 | 2,242 | +0.05(+0.11%) |
Mar 31, 2021 | 43.69 | 43.78 | 43.50 | 43.50 | 17,019 | -0.23(-0.54%) |
Mar 30, 2021 | 43.75 | 43.75 | 43.58 | 43.74 | 3,572 | +0.17(+0.38%) |
Mar 29, 2021 | 43.80 | 43.81 | 43.54 | 43.57 | 5,454 | -0.23(-0.52%) |
Mar 26, 2021 | 43.36 | 43.80 | 43.32 | 43.80 | 12,280 | +0.72(+1.68%) |
Mar 25, 2021 | 42.19 | 43.07 | 42.14 | 43.07 | 1,414 | +0.76(+1.80%) |
Mar 24, 2021 | 42.81 | 42.81 | 42.31 | 42.31 | 1,900 | +0.06(+0.14%) |
Mar 23, 2021 | 42.89 | 42.89 | 42.26 | 42.26 | 740 | -0.74(-1.72%) |
Mar 22, 2021 | 43.36 | 43.36 | 42.93 | 43.00 | 996 | -0.21(-0.48%) |
Mar 19, 2021 | 42.96 | 43.40 | 42.96 | 43.21 | 5,362 | +0.08(+0.18%) |
Mar 18, 2021 | 43.55 | 43.67 | 43.12 | 43.13 | 4,124 | -0.03(-0.07%) |
Mar 17, 2021 | 43.12 | 43.16 | 43.12 | 43.16 | 3,338 | +0.32(+0.75%) |
Mar 16, 2021 | 42.91 | 42.91 | 42.74 | 42.84 | 1,231 | -0.38(-0.89%) |
Mar 15, 2021 | 43.10 | 43.22 | 42.92 | 43.22 | 5,168 | +0.29(+0.66%) |
Mar 12, 2021 | 42.62 | 42.94 | 42.62 | 42.94 | 5,147 | +0.45(+1.07%) |
Mar 11, 2021 | 42.58 | 42.71 | 42.48 | 42.48 | 872 | -0.01(-0.01%) |
Mar 10, 2021 | 42.18 | 42.49 | 42.18 | 42.49 | 1,197 | +0.66(+1.58%) |
Mar 09, 2021 | 42.13 | 42.13 | 41.83 | 41.83 | 1,345 | -0.10(-0.25%) |
Mar 08, 2021 | 41.96 | 42.32 | 41.70 | 41.93 | 3,333 | +0.69(+1.66%) |
Mar 05, 2021 | 40.42 | 41.24 | 40.39 | 41.24 | 1,394 | +1.14(+2.83%) |
Mar 04, 2021 | 40.58 | 40.58 | 40.09 | 40.11 | 524 | -0.50(-1.24%) |
Mar 03, 2021 | 40.63 | 40.92 | 40.61 | 40.61 | 1,831 | -0.04(-0.10%) |
Mar 02, 2021 | 40.59 | 40.72 | 40.59 | 40.65 | 582 | +0.11(+0.26%) |
Mar 01, 2021 | 40.64 | 40.64 | 40.55 | 40.55 | 321 | +0.80(+2.02%) |
Feb 26, 2021 | 39.97 | 39.97 | 39.73 | 39.74 | 2,895 | -0.30(-0.75%) |
Feb 25, 2021 | 40.94 | 40.94 | 40.04 | 40.04 | 1,158 | -0.90(-2.20%) |
Feb 24, 2021 | 40.62 | 40.98 | 40.62 | 40.94 | 4,548 | +0.50(+1.25%) |
Feb 23, 2021 | 40.17 | 40.45 | 40.17 | 40.44 | 1,545 | +0.11(+0.28%) |
Feb 22, 2021 | 40.26 | 40.35 | 40.26 | 40.32 | 930 | +0.10(+0.26%) |
Feb 19, 2021 | 40.26 | 40.26 | 40.22 | 40.22 | 214 | +0.16(+0.41%) |
Feb 18, 2021 | 39.89 | 40.15 | 39.89 | 40.06 | 1,753 | -0.17(-0.43%) |
Feb 17, 2021 | 40.27 | 40.27 | 40.04 | 40.23 | 20,736 | -0.01(-0.01%) |
Feb 16, 2021 | 40.51 | 40.51 | 40.23 | 40.23 | 4,533 | -0.17(-0.42%) |
Feb 12, 2021 | 40.38 | 40.40 | 40.26 | 40.40 | 2,252 | +0.03(+0.07%) |
Feb 11, 2021 | 40.58 | 40.58 | 40.23 | 40.38 | 22,810 | +0.00(+0.00%) |
Feb 10, 2021 | 40.49 | 40.49 | 40.38 | 40.38 | 2,474 | -0.02(-0.04%) |
Feb 09, 2021 | 40.35 | 40.42 | 40.35 | 40.39 | 736 | +0.26(+0.65%) |
Feb 08, 2021 | 40.04 | 40.13 | 40.01 | 40.13 | 11,358 | +0.36(+0.90%) |
Feb 05, 2021 | 39.81 | 39.81 | 39.77 | 39.77 | 3,431 | +0.24(+0.61%) |
Feb 04, 2021 | 39.28 | 39.61 | 39.28 | 39.54 | 17,473 | +0.43(+1.09%) |
Feb 03, 2021 | 39.11 | 39.11 | 39.11 | 39.11 | 65 | +0.20(+0.51%) |
Feb 02, 2021 | 39.12 | 39.12 | 38.91 | 38.91 | 1,674 | +0.36(+0.94%) |