Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.85 | 41.85 | 41.38 | 41.41 | 50,264 | -0.53(-1.25%) |
Apr 29, 2021 | 42.44 | 42.44 | 41.62 | 41.93 | 46,814 | -0.15(-0.35%) |
Apr 28, 2021 | 41.98 | 42.24 | 41.86 | 42.08 | 40,369 | -0.04(-0.09%) |
Apr 27, 2021 | 42.19 | 42.38 | 42.09 | 42.12 | 24,396 | +0.00(+0.00%) |
Apr 26, 2021 | 41.98 | 42.16 | 41.82 | 42.12 | 27,774 | +0.26(+0.62%) |
Apr 23, 2021 | 41.44 | 41.93 | 41.44 | 41.86 | 41,702 | +0.69(+1.68%) |
Apr 22, 2021 | 41.49 | 41.68 | 41.01 | 41.17 | 44,823 | -0.17(-0.42%) |
Apr 21, 2021 | 41.09 | 41.40 | 40.72 | 41.35 | 37,100 | +0.16(+0.39%) |
Apr 20, 2021 | 41.98 | 41.98 | 40.95 | 41.19 | 40,596 | -0.73(-1.75%) |
Apr 19, 2021 | 42.55 | 42.55 | 41.72 | 41.92 | 33,951 | -0.56(-1.31%) |
Apr 16, 2021 | 42.82 | 42.82 | 42.35 | 42.48 | 156,637 | -0.14(-0.33%) |
Apr 15, 2021 | 42.33 | 42.62 | 42.33 | 42.62 | 44,968 | +0.64(+1.53%) |
Apr 14, 2021 | 42.54 | 42.75 | 41.96 | 41.98 | 38,605 | -0.51(-1.20%) |
Apr 13, 2021 | 42.20 | 42.61 | 42.20 | 42.49 | 63,963 | +0.29(+0.68%) |
Apr 12, 2021 | 42.24 | 42.31 | 41.80 | 42.20 | 94,433 | +0.05(+0.12%) |
Apr 09, 2021 | 41.92 | 42.18 | 41.73 | 42.15 | 22,563 | +0.26(+0.62%) |
Apr 08, 2021 | 41.69 | 41.92 | 41.53 | 41.89 | 106,706 | +0.55(+1.32%) |
Apr 07, 2021 | 41.43 | 41.58 | 41.19 | 41.35 | 296,784 | +0.10(+0.24%) |
Apr 06, 2021 | 40.88 | 41.47 | 40.88 | 41.25 | 86,183 | +0.37(+0.90%) |
Apr 05, 2021 | 40.52 | 40.92 | 40.50 | 40.88 | 26,297 | +0.38(+0.93%) |
Apr 01, 2021 | 40.25 | 40.55 | 40.18 | 40.50 | 21,153 | +0.67(+1.69%) |
Mar 31, 2021 | 39.66 | 40.14 | 39.66 | 39.83 | 18,353 | +0.47(+1.19%) |
Mar 30, 2021 | 38.91 | 39.49 | 38.81 | 39.36 | 31,650 | +0.24(+0.61%) |
Mar 29, 2021 | 39.62 | 39.84 | 38.93 | 39.12 | 25,056 | -0.55(-1.38%) |
Mar 26, 2021 | 39.48 | 39.67 | 38.77 | 39.67 | 28,003 | +0.69(+1.78%) |
Mar 25, 2021 | 38.46 | 39.08 | 37.97 | 38.98 | 29,968 | +0.22(+0.56%) |
Mar 24, 2021 | 40.08 | 40.08 | 38.72 | 38.76 | 26,556 | -0.98(-2.47%) |
Mar 23, 2021 | 40.42 | 40.43 | 39.65 | 39.74 | 28,012 | -0.57(-1.42%) |
Mar 22, 2021 | 40.09 | 40.57 | 40.09 | 40.31 | 185,520 | +0.11(+0.28%) |
Mar 19, 2021 | 40.40 | 40.43 | 39.68 | 40.20 | 40,091 | +0.17(+0.42%) |
Mar 18, 2021 | 40.81 | 40.93 | 39.95 | 40.03 | 51,418 | -1.15(-2.80%) |
Mar 17, 2021 | 40.93 | 41.33 | 40.38 | 41.18 | 50,909 | +0.26(+0.63%) |
Mar 16, 2021 | 41.48 | 41.48 | 40.69 | 40.92 | 30,276 | -0.36(-0.87%) |
Mar 15, 2021 | 40.97 | 41.31 | 40.66 | 41.28 | 26,590 | +0.58(+1.41%) |
Mar 12, 2021 | 40.18 | 40.70 | 39.87 | 40.70 | 61,949 | +0.22(+0.54%) |
Mar 11, 2021 | 40.13 | 40.52 | 39.88 | 40.48 | 49,972 | +1.14(+2.90%) |
Mar 10, 2021 | 39.63 | 39.85 | 39.26 | 39.34 | 28,194 | +0.04(+0.10%) |
Mar 09, 2021 | 38.80 | 39.54 | 38.80 | 39.30 | 31,674 | +1.09(+2.86%) |
Mar 08, 2021 | 38.84 | 39.23 | 38.21 | 38.21 | 39,007 | -0.49(-1.26%) |
Mar 05, 2021 | 38.49 | 38.73 | 36.56 | 38.70 | 249,712 | +0.50(+1.30%) |
Mar 04, 2021 | 39.42 | 39.53 | 37.49 | 38.20 | 59,170 | -1.20(-3.05%) |
Mar 03, 2021 | 40.45 | 40.53 | 39.31 | 39.40 | 51,921 | -1.07(-2.65%) |
Mar 02, 2021 | 41.11 | 41.11 | 40.47 | 40.47 | 65,869 | -0.27(-0.66%) |
Mar 01, 2021 | 40.24 | 40.80 | 40.11 | 40.74 | 27,691 | +1.20(+3.03%) |
Feb 26, 2021 | 39.68 | 39.90 | 38.73 | 39.55 | 39,889 | +0.56(+1.44%) |
Feb 25, 2021 | 40.81 | 40.81 | 38.89 | 38.98 | 59,749 | -1.52(-3.76%) |
Feb 24, 2021 | 40.31 | 40.68 | 39.97 | 40.51 | 75,096 | -0.12(-0.28%) |
Feb 23, 2021 | 39.40 | 40.80 | 38.55 | 40.62 | 178,679 | +0.04(+0.10%) |
Feb 22, 2021 | 41.20 | 41.23 | 40.50 | 40.58 | 28,800 | -0.82(-1.99%) |
Feb 19, 2021 | 41.46 | 41.64 | 41.29 | 41.41 | 37,673 | +0.16(+0.38%) |
Feb 18, 2021 | 41.08 | 41.36 | 40.61 | 41.25 | 41,828 | -0.10(-0.24%) |
Feb 17, 2021 | 41.65 | 41.65 | 40.78 | 41.35 | 49,597 | -0.27(-0.64%) |
Feb 16, 2021 | 42.04 | 42.04 | 41.44 | 41.62 | 55,633 | +0.07(+0.17%) |
Feb 12, 2021 | 41.49 | 41.55 | 41.24 | 41.55 | 26,492 | +0.20(+0.48%) |
Feb 11, 2021 | 41.51 | 41.64 | 41.12 | 41.35 | 48,030 | +0.09(+0.22%) |
Feb 10, 2021 | 41.24 | 41.35 | 40.58 | 41.26 | 47,378 | +0.45(+1.09%) |
Feb 09, 2021 | 40.74 | 40.99 | 40.60 | 40.81 | 35,842 | +0.10(+0.24%) |
Feb 08, 2021 | 40.64 | 40.71 | 40.41 | 40.71 | 34,563 | +0.46(+1.13%) |
Feb 05, 2021 | 40.04 | 40.26 | 39.71 | 40.26 | 31,025 | +0.59(+1.48%) |
Feb 04, 2021 | 39.31 | 39.70 | 39.31 | 39.67 | 52,971 | +0.79(+2.04%) |
Feb 03, 2021 | 39.31 | 39.31 | 38.65 | 38.88 | 25,666 | -0.06(-0.15%) |
Feb 02, 2021 | 38.57 | 39.03 | 38.43 | 38.94 | 61,092 | +0.84(+2.22%) |