Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.39 | 40.91 | 39.97 | 40.32 | 176,000 | -0.36(-0.88%) |
Apr 29, 2021 | 41.13 | 41.39 | 40.42 | 40.68 | 129,912 | -0.29(-0.71%) |
Apr 28, 2021 | 40.01 | 41.07 | 39.46 | 40.97 | 121,834 | +0.77(+1.92%) |
Apr 27, 2021 | 40.60 | 40.89 | 39.71 | 40.20 | 83,026 | -0.41(-1.01%) |
Apr 26, 2021 | 40.96 | 41.29 | 40.55 | 40.61 | 97,528 | -0.11(-0.27%) |
Apr 23, 2021 | 40.96 | 41.43 | 40.58 | 40.72 | 162,500 | +0.03(+0.07%) |
Apr 22, 2021 | 40.41 | 41.13 | 40.26 | 40.69 | 141,636 | +0.47(+1.17%) |
Apr 21, 2021 | 38.91 | 40.27 | 38.91 | 40.22 | 115,153 | +1.47(+3.79%) |
Apr 20, 2021 | 38.61 | 39.41 | 38.29 | 38.75 | 140,298 | -0.06(-0.15%) |
Apr 19, 2021 | 38.88 | 39.65 | 38.26 | 38.81 | 168,930 | -0.17(-0.44%) |
Apr 16, 2021 | 38.48 | 39.22 | 38.24 | 38.98 | 193,000 | +0.76(+1.99%) |
Apr 15, 2021 | 38.26 | 38.39 | 37.52 | 38.22 | 102,889 | +0.29(+0.76%) |
Apr 14, 2021 | 36.52 | 38.07 | 36.52 | 37.93 | 238,529 | +1.42(+3.89%) |
Apr 13, 2021 | 36.78 | 37.08 | 36.32 | 36.51 | 164,318 | -0.23(-0.63%) |
Apr 12, 2021 | 36.08 | 36.83 | 35.52 | 36.74 | 191,299 | +0.61(+1.69%) |
Apr 09, 2021 | 36.35 | 37.59 | 35.77 | 36.13 | 188,900 | -0.28(-0.77%) |
Apr 08, 2021 | 36.75 | 36.80 | 35.86 | 36.41 | 200,717 | +0.02(+0.05%) |
Apr 07, 2021 | 37.63 | 38.17 | 36.23 | 36.39 | 148,674 | -1.28(-3.40%) |
Apr 06, 2021 | 37.60 | 38.90 | 37.60 | 37.67 | 122,131 | +0.16(+0.43%) |
Apr 05, 2021 | 37.67 | 39.02 | 36.78 | 37.51 | 181,356 | +0.12(+0.32%) |
Apr 01, 2021 | 38.45 | 38.62 | 37.28 | 37.39 | 152,200 | -0.95(-2.48%) |
Mar 31, 2021 | 37.35 | 38.71 | 37.28 | 38.34 | 455,245 | +1.05(+2.82%) |
Mar 30, 2021 | 37.50 | 38.07 | 36.56 | 37.29 | 238,996 | -0.53(-1.40%) |
Mar 29, 2021 | 38.85 | 39.94 | 37.57 | 37.82 | 253,516 | -1.25(-3.20%) |
Mar 26, 2021 | 39.33 | 41.39 | 38.66 | 39.07 | 139,800 | -0.01(-0.03%) |
Mar 25, 2021 | 38.51 | 40.62 | 38.01 | 39.08 | 186,281 | +0.10(+0.26%) |
Mar 24, 2021 | 39.62 | 40.11 | 38.73 | 38.98 | 183,039 | -0.43(-1.09%) |
Mar 23, 2021 | 40.23 | 40.23 | 39.17 | 39.41 | 182,578 | -1.09(-2.69%) |
Mar 22, 2021 | 41.39 | 42.02 | 39.83 | 40.50 | 145,722 | +0.10(+0.25%) |
Mar 19, 2021 | 40.06 | 40.62 | 38.90 | 40.40 | 533,900 | +0.10(+0.25%) |
Mar 18, 2021 | 41.84 | 42.61 | 40.13 | 40.30 | 186,340 | -1.58(-3.77%) |
Mar 17, 2021 | 41.05 | 42.02 | 40.15 | 41.88 | 167,870 | +0.91(+2.22%) |
Mar 16, 2021 | 41.43 | 41.55 | 39.72 | 40.97 | 136,231 | -0.49(-1.18%) |
Mar 15, 2021 | 41.75 | 42.32 | 41.32 | 41.46 | 144,525 | -0.46(-1.10%) |
Mar 12, 2021 | 41.94 | 42.11 | 41.30 | 41.92 | 143,100 | -0.04(-0.10%) |
Mar 11, 2021 | 41.54 | 41.98 | 40.55 | 41.96 | 165,340 | +0.91(+2.22%) |
Mar 10, 2021 | 40.60 | 41.40 | 40.09 | 41.05 | 111,183 | +0.84(+2.09%) |
Mar 09, 2021 | 40.77 | 41.15 | 40.02 | 40.21 | 97,280 | +0.09(+0.22%) |
Mar 08, 2021 | 40.61 | 40.70 | 39.90 | 40.12 | 126,715 | -0.12(-0.30%) |
Mar 05, 2021 | 39.98 | 40.46 | 38.49 | 40.24 | 303,900 | +0.40(+1.00%) |
Mar 04, 2021 | 41.01 | 41.41 | 39.70 | 39.84 | 224,252 | -1.19(-2.90%) |
Mar 03, 2021 | 41.13 | 41.73 | 40.70 | 41.03 | 140,517 | -0.35(-0.85%) |
Mar 02, 2021 | 41.72 | 41.84 | 40.95 | 41.38 | 131,731 | -0.52(-1.24%) |
Mar 01, 2021 | 42.00 | 42.51 | 41.37 | 41.90 | 139,355 | +0.60(+1.45%) |
Feb 26, 2021 | 41.57 | 42.33 | 40.86 | 41.30 | 212,200 | -0.07(-0.17%) |
Feb 25, 2021 | 42.34 | 42.70 | 41.23 | 41.37 | 139,554 | -0.92(-2.18%) |
Feb 24, 2021 | 41.52 | 42.67 | 40.53 | 42.29 | 151,468 | +0.94(+2.27%) |
Feb 23, 2021 | 41.01 | 41.69 | 40.54 | 41.35 | 158,747 | -0.23(-0.55%) |
Feb 22, 2021 | 41.18 | 41.74 | 40.81 | 41.58 | 138,339 | +0.05(+0.12%) |
Feb 19, 2021 | 41.58 | 42.53 | 40.97 | 41.53 | 202,300 | -0.01(-0.02%) |
Feb 18, 2021 | 42.01 | 42.14 | 41.38 | 41.54 | 127,522 | -0.72(-1.70%) |
Feb 17, 2021 | 42.01 | 42.69 | 41.51 | 42.26 | 168,226 | -0.18(-0.42%) |
Feb 16, 2021 | 43.83 | 44.00 | 42.15 | 42.44 | 265,379 | -0.92(-2.12%) |
Feb 12, 2021 | 42.99 | 43.41 | 42.50 | 43.36 | 146,600 | +0.16(+0.37%) |
Feb 11, 2021 | 43.58 | 43.93 | 41.88 | 43.20 | 202,874 | -0.28(-0.64%) |
Feb 10, 2021 | 43.88 | 44.75 | 43.22 | 43.48 | 281,431 | +0.15(+0.35%) |
Feb 09, 2021 | 42.68 | 43.87 | 42.55 | 43.33 | 280,202 | +0.60(+1.40%) |
Feb 08, 2021 | 42.11 | 42.90 | 41.58 | 42.73 | 262,644 | +1.23(+2.96%) |
Feb 05, 2021 | 40.94 | 42.22 | 40.70 | 41.50 | 457,500 | +0.50(+1.22%) |
Feb 04, 2021 | 41.16 | 44.63 | 40.05 | 41.00 | 607,986 | -2.07(-4.81%) |
Feb 03, 2021 | 43.81 | 44.03 | 41.90 | 43.07 | 336,106 | -0.04(-0.09%) |
Feb 02, 2021 | 43.88 | 45.82 | 42.96 | 43.11 | 360,998 | -0.45(-1.03%) |