Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 43.38 | 43.55 | 43.05 | 43.27 | 5,007,300 | -0.99(-2.24%) |
Apr 29, 2021 | 44.47 | 44.61 | 43.84 | 44.26 | 5,910,885 | +0.73(+1.68%) |
Apr 28, 2021 | 43.44 | 43.97 | 43.36 | 43.53 | 5,499,330 | +0.42(+0.97%) |
Apr 27, 2021 | 42.66 | 43.19 | 42.48 | 43.11 | 3,453,757 | +0.78(+1.84%) |
Apr 26, 2021 | 41.78 | 42.52 | 41.74 | 42.33 | 3,150,252 | -0.13(-0.31%) |
Apr 23, 2021 | 41.91 | 42.61 | 41.85 | 42.46 | 4,206,500 | +0.37(+0.88%) |
Apr 22, 2021 | 42.24 | 42.26 | 41.60 | 42.09 | 3,269,475 | +0.32(+0.77%) |
Apr 21, 2021 | 41.79 | 42.55 | 41.72 | 41.77 | 5,798,825 | -0.97(-2.27%) |
Apr 20, 2021 | 43.35 | 43.42 | 42.04 | 42.74 | 6,412,598 | -0.58(-1.34%) |
Apr 19, 2021 | 43.22 | 43.49 | 43.05 | 43.32 | 3,323,124 | +0.14(+0.32%) |
Apr 16, 2021 | 43.34 | 43.38 | 42.98 | 43.18 | 4,680,000 | -0.09(-0.21%) |
Apr 15, 2021 | 43.06 | 43.44 | 42.88 | 43.27 | 4,389,433 | +0.23(+0.53%) |
Apr 14, 2021 | 42.15 | 43.39 | 42.01 | 43.04 | 9,350,339 | +1.64(+3.96%) |
Apr 13, 2021 | 41.33 | 41.47 | 41.15 | 41.40 | 5,061,896 | +0.50(+1.22%) |
Apr 12, 2021 | 41.28 | 41.57 | 40.77 | 40.90 | 5,995,143 | +0.26(+0.64%) |
Apr 09, 2021 | 40.62 | 40.87 | 40.48 | 40.64 | 3,705,600 | -0.18(-0.44%) |
Apr 08, 2021 | 40.64 | 40.93 | 40.27 | 40.82 | 4,282,844 | -0.04(-0.10%) |
Apr 07, 2021 | 40.54 | 41.05 | 39.91 | 40.86 | 9,982,933 | +0.16(+0.39%) |
Apr 06, 2021 | 41.16 | 41.69 | 40.58 | 40.70 | 6,730,039 | +0.42(+1.04%) |
Apr 05, 2021 | 41.21 | 41.26 | 39.52 | 40.28 | 9,797,400 | -1.56(-3.73%) |
Apr 01, 2021 | 41.47 | 42.17 | 40.30 | 41.84 | 11,598,299 | +1.31(+3.23%) |
Mar 31, 2021 | 40.99 | 41.70 | 40.22 | 40.53 | 6,356,263 | -0.64(-1.55%) |
Mar 30, 2021 | 41.16 | 41.66 | 41.04 | 41.17 | 4,149,966 | -0.75(-1.79%) |
Mar 29, 2021 | 41.23 | 41.96 | 40.95 | 41.92 | 6,358,984 | +0.39(+0.94%) |
Mar 26, 2021 | 41.38 | 41.83 | 41.25 | 41.53 | 10,091,000 | +1.64(+4.11%) |
Mar 25, 2021 | 40.47 | 40.62 | 39.31 | 39.89 | 9,470,539 | -1.56(-3.76%) |
Mar 24, 2021 | 40.69 | 41.83 | 40.53 | 41.45 | 11,312,732 | +2.08(+5.28%) |
Mar 23, 2021 | 40.29 | 40.91 | 39.27 | 39.37 | 12,342,221 | -2.34(-5.61%) |
Mar 22, 2021 | 41.97 | 42.18 | 41.59 | 41.71 | 4,160,888 | -0.06(-0.14%) |
Mar 19, 2021 | 40.83 | 41.99 | 40.26 | 41.77 | 6,429,900 | +1.30(+3.21%) |
Mar 18, 2021 | 42.99 | 43.06 | 39.71 | 40.47 | 18,811,998 | -3.35(-7.64%) |
Mar 17, 2021 | 43.69 | 43.93 | 43.24 | 43.82 | 5,833,297 | -0.01(-0.02%) |
Mar 16, 2021 | 43.57 | 44.10 | 43.31 | 43.83 | 4,927,223 | -0.43(-0.97%) |
Mar 15, 2021 | 43.90 | 44.34 | 43.46 | 44.26 | 5,719,521 | -0.09(-0.20%) |
Mar 12, 2021 | 44.36 | 44.63 | 44.23 | 44.35 | 4,643,100 | -0.25(-0.56%) |
Mar 11, 2021 | 43.91 | 44.64 | 43.71 | 44.60 | 6,584,590 | +0.86(+1.97%) |
Mar 10, 2021 | 43.18 | 43.81 | 42.79 | 43.74 | 5,727,226 | +0.63(+1.46%) |
Mar 09, 2021 | 43.73 | 43.82 | 43.07 | 43.11 | 5,480,323 | -0.39(-0.90%) |
Mar 08, 2021 | 44.12 | 44.24 | 43.43 | 43.50 | 5,062,136 | -0.94(-2.12%) |
Mar 05, 2021 | 44.08 | 44.51 | 43.91 | 44.44 | 7,883,300 | +1.37(+3.18%) |
Mar 04, 2021 | 41.87 | 43.46 | 41.50 | 43.07 | 11,786,902 | +1.93(+4.69%) |
Mar 03, 2021 | 40.88 | 41.65 | 40.55 | 41.14 | 4,748,202 | +1.07(+2.67%) |
Mar 02, 2021 | 40.95 | 41.07 | 40.07 | 40.07 | 8,253,233 | -0.53(-1.31%) |
Mar 01, 2021 | 41.30 | 41.61 | 40.31 | 40.60 | 6,908,362 | -0.71(-1.72%) |
Feb 26, 2021 | 42.12 | 42.14 | 41.12 | 41.31 | 5,913,100 | -1.15(-2.71%) |
Feb 25, 2021 | 42.32 | 42.77 | 42.15 | 42.46 | 4,446,330 | -0.04(-0.09%) |
Feb 24, 2021 | 41.88 | 42.57 | 41.79 | 42.50 | 6,495,770 | +0.88(+2.11%) |
Feb 23, 2021 | 41.15 | 41.73 | 40.74 | 41.62 | 5,631,908 | +0.34(+0.82%) |
Feb 22, 2021 | 40.55 | 41.42 | 40.55 | 41.28 | 5,803,219 | +1.60(+4.03%) |
Feb 19, 2021 | 40.26 | 40.49 | 39.55 | 39.68 | 5,537,400 | -0.59(-1.47%) |
Feb 18, 2021 | 41.09 | 41.13 | 40.11 | 40.27 | 6,709,030 | -0.62(-1.52%) |
Feb 17, 2021 | 40.27 | 40.96 | 40.13 | 40.89 | 7,414,690 | +0.44(+1.09%) |
Feb 16, 2021 | 40.19 | 40.47 | 40.05 | 40.45 | 5,464,332 | +0.51(+1.28%) |
Feb 12, 2021 | 39.01 | 40.07 | 39.01 | 39.94 | 5,785,100 | +0.97(+2.49%) |
Feb 11, 2021 | 39.32 | 39.38 | 38.87 | 38.97 | 3,730,984 | -0.31(-0.79%) |
Feb 10, 2021 | 39.24 | 39.47 | 39.01 | 39.28 | 4,988,262 | +0.11(+0.28%) |
Feb 09, 2021 | 38.70 | 39.21 | 38.51 | 39.17 | 4,902,546 | +0.23(+0.59%) |
Feb 08, 2021 | 38.47 | 38.98 | 38.47 | 38.94 | 4,201,916 | +0.75(+1.96%) |
Feb 05, 2021 | 38.33 | 38.40 | 37.95 | 38.19 | 4,379,100 | +0.38(+1.01%) |
Feb 04, 2021 | 37.61 | 37.95 | 37.19 | 37.81 | 5,020,441 | +0.37(+0.99%) |
Feb 03, 2021 | 37.19 | 37.78 | 37.19 | 37.44 | 6,795,505 | +0.62(+1.68%) |
Feb 02, 2021 | 36.97 | 37.05 | 36.72 | 36.82 | 6,251,977 | +0.70(+1.94%) |