Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.02 | 39.31 | 38.63 | 38.80 | 682,531 | -0.20(-0.50%) |
Apr 29, 2021 | 39.28 | 39.90 | 38.58 | 38.99 | 982,326 | +0.06(+0.15%) |
Apr 28, 2021 | 39.12 | 39.55 | 38.85 | 38.93 | 793,143 | -0.06(-0.15%) |
Apr 27, 2021 | 39.31 | 39.36 | 38.74 | 38.99 | 817,544 | +0.02(+0.04%) |
Apr 26, 2021 | 39.08 | 39.56 | 38.80 | 38.97 | 1,149,603 | +0.20(+0.52%) |
Apr 23, 2021 | 38.58 | 38.96 | 38.28 | 38.77 | 538,523 | +0.33(+0.87%) |
Apr 22, 2021 | 38.77 | 39.42 | 38.16 | 38.44 | 909,744 | -0.38(-0.98%) |
Apr 21, 2021 | 37.62 | 38.87 | 37.27 | 38.82 | 1,127,907 | +1.02(+2.69%) |
Apr 20, 2021 | 38.57 | 39.10 | 37.34 | 37.80 | 943,861 | -1.00(-2.58%) |
Apr 19, 2021 | 39.01 | 39.11 | 38.57 | 38.80 | 530,659 | -0.20(-0.50%) |
Apr 16, 2021 | 38.91 | 39.21 | 38.59 | 39.00 | 524,380 | +0.09(+0.23%) |
Apr 15, 2021 | 39.04 | 39.45 | 38.59 | 38.91 | 701,923 | +0.27(+0.69%) |
Apr 14, 2021 | 38.88 | 39.36 | 38.41 | 38.64 | 529,260 | -0.39(-1.00%) |
Apr 13, 2021 | 38.17 | 39.19 | 38.15 | 39.03 | 545,687 | +0.34(+0.88%) |
Apr 12, 2021 | 38.91 | 39.19 | 38.12 | 38.69 | 463,489 | -0.16(-0.42%) |
Apr 09, 2021 | 39.28 | 39.28 | 38.66 | 38.85 | 348,890 | -0.45(-1.14%) |
Apr 08, 2021 | 39.65 | 40.40 | 39.19 | 39.30 | 494,419 | -0.69(-1.73%) |
Apr 07, 2021 | 40.15 | 40.86 | 39.45 | 39.99 | 1,032,174 | +0.88(+2.25%) |
Apr 06, 2021 | 38.90 | 39.27 | 38.58 | 39.11 | 567,047 | +0.02(+0.06%) |
Apr 05, 2021 | 39.56 | 39.60 | 38.49 | 39.09 | 681,840 | -0.07(-0.17%) |
Apr 01, 2021 | 38.30 | 39.17 | 37.89 | 39.15 | 579,598 | +1.27(+3.35%) |
Mar 31, 2021 | 38.11 | 38.84 | 37.86 | 37.88 | 679,669 | -0.38(-1.00%) |
Mar 30, 2021 | 37.75 | 38.54 | 37.75 | 38.27 | 341,923 | +0.54(+1.44%) |
Mar 29, 2021 | 38.20 | 38.45 | 36.80 | 37.72 | 482,466 | -0.61(-1.59%) |
Mar 26, 2021 | 38.50 | 38.52 | 37.36 | 38.33 | 336,838 | +0.61(+1.62%) |
Mar 25, 2021 | 35.89 | 38.13 | 35.45 | 37.72 | 777,815 | +1.29(+3.55%) |
Mar 24, 2021 | 36.84 | 37.71 | 36.19 | 36.43 | 726,160 | -0.15(-0.42%) |
Mar 23, 2021 | 37.49 | 38.11 | 36.24 | 36.58 | 914,115 | -1.43(-3.76%) |
Mar 22, 2021 | 39.05 | 39.10 | 37.72 | 38.01 | 682,375 | -0.94(-2.42%) |
Mar 19, 2021 | 39.61 | 39.97 | 38.88 | 38.96 | 1,321,036 | -0.86(-2.16%) |
Mar 18, 2021 | 40.72 | 40.76 | 39.32 | 39.82 | 540,721 | -0.94(-2.31%) |
Mar 17, 2021 | 39.78 | 40.93 | 39.57 | 40.76 | 549,111 | +0.91(+2.29%) |
Mar 16, 2021 | 41.12 | 42.15 | 39.61 | 39.85 | 751,988 | -1.20(-2.93%) |
Mar 15, 2021 | 40.25 | 42.02 | 40.25 | 41.06 | 1,110,994 | +1.26(+3.17%) |
Mar 12, 2021 | 38.93 | 39.83 | 38.76 | 39.80 | 849,413 | +0.68(+1.75%) |
Mar 11, 2021 | 39.52 | 39.65 | 38.41 | 39.11 | 544,501 | +0.18(+0.46%) |
Mar 10, 2021 | 38.68 | 39.95 | 38.56 | 38.93 | 906,173 | +0.00(+0.00%) |
Mar 09, 2021 | 39.47 | 39.68 | 38.00 | 38.93 | 895,680 | -0.33(-0.83%) |
Mar 08, 2021 | 37.45 | 39.48 | 37.19 | 39.26 | 1,069,378 | +2.18(+5.88%) |
Mar 05, 2021 | 36.62 | 37.15 | 34.34 | 37.08 | 807,108 | +0.92(+2.54%) |
Mar 04, 2021 | 38.11 | 38.11 | 35.42 | 36.16 | 1,439,220 | -2.06(-5.38%) |
Mar 03, 2021 | 38.17 | 39.02 | 37.26 | 38.22 | 710,140 | +0.16(+0.43%) |
Mar 02, 2021 | 37.81 | 38.32 | 37.43 | 38.06 | 794,386 | -0.20(-0.53%) |
Mar 01, 2021 | 37.63 | 39.21 | 37.49 | 38.26 | 1,289,894 | +1.52(+4.14%) |
Feb 26, 2021 | 36.67 | 37.45 | 35.71 | 36.74 | 1,685,422 | +0.38(+1.05%) |
Feb 25, 2021 | 39.79 | 40.47 | 35.93 | 36.36 | 2,620,970 | -2.83(-7.22%) |
Feb 24, 2021 | 38.14 | 39.57 | 37.67 | 39.19 | 1,578,350 | +1.37(+3.61%) |
Feb 23, 2021 | 36.02 | 38.07 | 34.66 | 37.82 | 1,406,183 | +1.68(+4.66%) |
Feb 22, 2021 | 35.29 | 37.13 | 35.29 | 36.14 | 2,917,924 | +0.95(+2.70%) |
Feb 19, 2021 | 34.33 | 35.41 | 34.20 | 35.19 | 1,006,334 | +1.08(+3.17%) |
Feb 18, 2021 | 34.31 | 34.93 | 33.88 | 34.10 | 1,225,526 | -0.11(-0.33%) |
Feb 17, 2021 | 34.37 | 34.40 | 33.56 | 34.22 | 872,419 | -0.33(-0.96%) |
Feb 16, 2021 | 33.70 | 34.57 | 33.33 | 34.55 | 821,216 | +1.02(+3.06%) |
Feb 12, 2021 | 32.93 | 33.66 | 32.69 | 33.53 | 399,680 | +0.41(+1.23%) |
Feb 11, 2021 | 33.65 | 34.26 | 32.77 | 33.12 | 1,037,856 | -0.41(-1.24%) |
Feb 10, 2021 | 33.44 | 34.10 | 33.31 | 33.53 | 1,005,347 | +0.20(+0.59%) |
Feb 09, 2021 | 33.00 | 33.68 | 32.64 | 33.34 | 846,018 | +0.33(+1.01%) |
Feb 08, 2021 | 32.19 | 33.01 | 31.63 | 33.01 | 690,393 | +1.13(+3.55%) |
Feb 05, 2021 | 31.99 | 32.47 | 31.42 | 31.88 | 611,449 | +0.33(+1.06%) |
Feb 04, 2021 | 31.79 | 32.44 | 31.40 | 31.54 | 921,144 | -0.23(-0.72%) |
Feb 03, 2021 | 30.47 | 31.84 | 30.03 | 31.77 | 1,084,699 | +1.26(+4.13%) |
Feb 02, 2021 | 31.63 | 31.63 | 29.75 | 30.51 | 1,414,816 | -0.78(-2.49%) |