Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.41 | 41.06 | 40.41 | 40.84 | 68,355 | +0.23(+0.57%) |
Apr 29, 2021 | 40.61 | 40.89 | 40.29 | 40.61 | 44,996 | +0.47(+1.17%) |
Apr 28, 2021 | 40.81 | 41.54 | 40.01 | 40.14 | 21,419 | -0.84(-2.05%) |
Apr 27, 2021 | 40.82 | 41.17 | 39.70 | 40.98 | 32,004 | -0.02(-0.06%) |
Apr 26, 2021 | 41.17 | 41.33 | 40.69 | 41.00 | 46,487 | +0.12(+0.28%) |
Apr 23, 2021 | 40.23 | 41.15 | 40.23 | 40.88 | 37,590 | +0.78(+1.96%) |
Apr 22, 2021 | 40.87 | 40.87 | 40.10 | 40.10 | 35,771 | -0.87(-2.12%) |
Apr 21, 2021 | 40.40 | 41.06 | 40.34 | 40.97 | 27,323 | +0.59(+1.46%) |
Apr 20, 2021 | 40.95 | 41.53 | 39.99 | 40.38 | 49,011 | -0.88(-2.13%) |
Apr 19, 2021 | 41.63 | 41.63 | 40.83 | 41.25 | 39,029 | -0.41(-0.98%) |
Apr 16, 2021 | 41.76 | 41.91 | 41.13 | 41.66 | 33,148 | +0.25(+0.60%) |
Apr 15, 2021 | 41.54 | 41.54 | 40.87 | 41.41 | 19,459 | -0.04(-0.09%) |
Apr 14, 2021 | 41.27 | 41.64 | 40.78 | 41.45 | 26,633 | +0.32(+0.79%) |
Apr 13, 2021 | 41.66 | 41.66 | 41.00 | 41.12 | 31,421 | -0.46(-1.11%) |
Apr 12, 2021 | 41.28 | 41.72 | 41.28 | 41.59 | 28,206 | +0.30(+0.72%) |
Apr 09, 2021 | 41.33 | 41.59 | 40.82 | 41.29 | 29,140 | +0.03(+0.07%) |
Apr 08, 2021 | 41.04 | 41.32 | 40.35 | 41.26 | 34,679 | +0.29(+0.70%) |
Apr 07, 2021 | 41.69 | 41.76 | 40.71 | 40.98 | 39,897 | -0.61(-1.46%) |
Apr 06, 2021 | 41.59 | 42.20 | 41.27 | 41.59 | 20,418 | -0.15(-0.35%) |
Apr 05, 2021 | 42.05 | 42.16 | 41.32 | 41.73 | 44,124 | -0.13(-0.31%) |
Apr 01, 2021 | 41.38 | 41.86 | 40.90 | 41.86 | 53,622 | +0.31(+0.76%) |
Mar 31, 2021 | 41.65 | 42.44 | 41.11 | 41.55 | 78,811 | -0.30(-0.73%) |
Mar 30, 2021 | 42.12 | 42.69 | 41.60 | 41.85 | 88,393 | -0.15(-0.35%) |
Mar 29, 2021 | 41.76 | 42.21 | 40.85 | 42.00 | 85,937 | -0.29(-0.68%) |
Mar 26, 2021 | 41.84 | 42.42 | 41.26 | 42.29 | 27,515 | +0.94(+2.28%) |
Mar 25, 2021 | 40.46 | 41.77 | 39.87 | 41.35 | 47,973 | +0.92(+2.28%) |
Mar 24, 2021 | 40.64 | 42.50 | 40.36 | 40.42 | 45,691 | +0.20(+0.50%) |
Mar 23, 2021 | 40.99 | 41.59 | 40.06 | 40.22 | 43,113 | -1.09(-2.64%) |
Mar 22, 2021 | 42.97 | 42.97 | 40.88 | 41.31 | 73,707 | -0.72(-1.71%) |
Mar 19, 2021 | 41.50 | 42.68 | 40.69 | 42.03 | 345,245 | +0.33(+0.80%) |
Mar 18, 2021 | 41.84 | 42.75 | 41.39 | 41.70 | 49,720 | +0.16(+0.38%) |
Mar 17, 2021 | 42.03 | 42.41 | 41.14 | 41.54 | 53,815 | -0.50(-1.19%) |
Mar 16, 2021 | 41.71 | 42.24 | 40.77 | 42.04 | 53,158 | +0.35(+0.84%) |
Mar 15, 2021 | 43.30 | 43.30 | 41.31 | 41.69 | 75,144 | -0.94(-2.21%) |
Mar 12, 2021 | 42.22 | 43.39 | 41.92 | 42.63 | 37,156 | +0.66(+1.56%) |
Mar 11, 2021 | 42.14 | 42.14 | 41.52 | 41.97 | 70,347 | +0.02(+0.04%) |
Mar 10, 2021 | 41.97 | 42.49 | 41.75 | 41.96 | 94,487 | +0.20(+0.49%) |
Mar 09, 2021 | 42.70 | 43.09 | 41.69 | 41.75 | 74,411 | -1.09(-2.54%) |
Mar 08, 2021 | 41.64 | 42.93 | 41.64 | 42.84 | 79,615 | +1.14(+2.72%) |
Mar 05, 2021 | 41.00 | 41.74 | 40.85 | 41.71 | 50,589 | +1.41(+3.50%) |
Mar 04, 2021 | 40.62 | 41.84 | 40.09 | 40.29 | 46,229 | -0.43(-1.07%) |
Mar 03, 2021 | 40.25 | 41.77 | 38.30 | 40.73 | 49,406 | +0.78(+1.96%) |
Mar 02, 2021 | 40.13 | 40.33 | 39.27 | 39.94 | 23,534 | -0.32(-0.80%) |
Mar 01, 2021 | 40.04 | 40.42 | 39.84 | 40.27 | 26,336 | +1.14(+2.93%) |
Feb 26, 2021 | 39.44 | 40.07 | 38.80 | 39.12 | 72,147 | -0.59(-1.49%) |
Feb 25, 2021 | 40.52 | 40.80 | 39.71 | 39.71 | 35,492 | -0.57(-1.42%) |
Feb 24, 2021 | 40.30 | 40.69 | 40.13 | 40.28 | 41,006 | +0.40(+1.00%) |
Feb 23, 2021 | 39.44 | 40.79 | 38.67 | 39.89 | 39,873 | +0.22(+0.56%) |
Feb 22, 2021 | 38.59 | 39.67 | 38.59 | 39.67 | 30,231 | +0.93(+2.41%) |
Feb 19, 2021 | 37.96 | 38.88 | 37.85 | 38.73 | 31,740 | +0.79(+2.09%) |
Feb 18, 2021 | 38.58 | 38.88 | 37.87 | 37.94 | 35,583 | -0.72(-1.86%) |
Feb 17, 2021 | 38.39 | 39.26 | 38.36 | 38.66 | 36,625 | +0.12(+0.31%) |
Feb 16, 2021 | 38.52 | 38.93 | 38.25 | 38.54 | 29,460 | +0.04(+0.10%) |
Feb 12, 2021 | 38.19 | 38.71 | 37.86 | 38.50 | 23,507 | +0.17(+0.43%) |
Feb 11, 2021 | 38.77 | 39.02 | 38.06 | 38.34 | 35,262 | -0.64(-1.63%) |
Feb 10, 2021 | 38.84 | 39.27 | 38.56 | 38.97 | 44,569 | +0.26(+0.67%) |
Feb 09, 2021 | 38.72 | 38.96 | 37.98 | 38.72 | 35,445 | -0.30(-0.76%) |
Feb 08, 2021 | 38.74 | 39.01 | 38.15 | 39.01 | 41,512 | +0.64(+1.66%) |
Feb 05, 2021 | 38.43 | 38.47 | 37.80 | 38.37 | 66,405 | +0.08(+0.22%) |
Feb 04, 2021 | 36.85 | 38.29 | 36.85 | 38.29 | 89,004 | +1.45(+3.93%) |
Feb 03, 2021 | 36.29 | 36.89 | 36.00 | 36.84 | 44,440 | +0.23(+0.63%) |
Feb 02, 2021 | 36.13 | 36.72 | 35.86 | 36.61 | 41,093 | +0.76(+2.11%) |