Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.00 | 41.25 | 40.25 | 40.38 | 456,138 | -0.94(-2.29%) |
Apr 29, 2021 | 41.45 | 41.68 | 41.14 | 41.32 | 77,528 | +0.09(+0.21%) |
Apr 28, 2021 | 41.51 | 41.51 | 40.80 | 41.24 | 177,881 | -0.02(-0.05%) |
Apr 27, 2021 | 41.47 | 42.09 | 40.76 | 41.26 | 299,955 | +0.21(+0.51%) |
Apr 26, 2021 | 42.23 | 42.26 | 40.86 | 41.05 | 217,954 | -0.87(-2.07%) |
Apr 23, 2021 | 41.75 | 42.58 | 41.72 | 41.91 | 251,384 | +0.17(+0.41%) |
Apr 22, 2021 | 42.29 | 42.51 | 41.57 | 41.74 | 289,556 | -0.44(-1.04%) |
Apr 21, 2021 | 41.06 | 42.20 | 41.06 | 42.18 | 143,540 | +1.09(+2.65%) |
Apr 20, 2021 | 41.62 | 41.65 | 40.79 | 41.09 | 101,610 | -0.44(-1.06%) |
Apr 19, 2021 | 41.66 | 41.91 | 41.12 | 41.53 | 109,329 | -0.27(-0.64%) |
Apr 16, 2021 | 42.30 | 42.36 | 41.42 | 41.80 | 244,887 | -0.20(-0.48%) |
Apr 15, 2021 | 42.58 | 42.58 | 41.90 | 42.00 | 145,398 | -0.30(-0.70%) |
Apr 14, 2021 | 41.75 | 42.63 | 41.75 | 42.30 | 115,314 | +0.34(+0.82%) |
Apr 13, 2021 | 42.38 | 42.38 | 41.60 | 41.95 | 200,496 | -0.31(-0.72%) |
Apr 12, 2021 | 41.57 | 42.39 | 41.26 | 42.26 | 190,465 | +0.64(+1.54%) |
Apr 09, 2021 | 41.44 | 41.72 | 40.98 | 41.62 | 138,528 | +0.17(+0.41%) |
Apr 08, 2021 | 41.71 | 41.77 | 41.17 | 41.45 | 182,344 | +0.06(+0.14%) |
Apr 07, 2021 | 41.53 | 41.80 | 41.05 | 41.39 | 162,121 | -0.14(-0.34%) |
Apr 06, 2021 | 40.76 | 42.03 | 40.74 | 41.53 | 366,888 | +0.94(+2.30%) |
Apr 05, 2021 | 40.45 | 40.73 | 40.20 | 40.60 | 134,269 | +0.44(+1.09%) |
Apr 01, 2021 | 39.50 | 40.44 | 39.33 | 40.16 | 232,313 | +0.72(+1.81%) |
Mar 31, 2021 | 39.84 | 40.32 | 39.38 | 39.44 | 257,733 | -0.20(-0.51%) |
Mar 30, 2021 | 39.45 | 39.89 | 38.92 | 39.64 | 130,285 | +0.13(+0.34%) |
Mar 29, 2021 | 40.03 | 40.44 | 39.47 | 39.51 | 279,740 | -0.78(-1.94%) |
Mar 26, 2021 | 40.00 | 40.63 | 39.47 | 40.29 | 398,400 | +0.53(+1.34%) |
Mar 25, 2021 | 38.47 | 39.99 | 37.93 | 39.76 | 397,010 | +1.22(+3.17%) |
Mar 24, 2021 | 39.90 | 40.30 | 38.49 | 38.54 | 207,255 | -1.01(-2.56%) |
Mar 23, 2021 | 39.91 | 40.63 | 39.39 | 39.55 | 393,444 | -0.65(-1.61%) |
Mar 22, 2021 | 39.88 | 40.40 | 39.50 | 40.20 | 171,350 | +0.16(+0.41%) |
Mar 19, 2021 | 41.21 | 41.37 | 39.94 | 40.03 | 471,751 | -0.81(-1.99%) |
Mar 18, 2021 | 40.28 | 41.47 | 40.28 | 40.84 | 279,307 | +0.59(+1.47%) |
Mar 17, 2021 | 40.37 | 40.54 | 39.88 | 40.25 | 275,724 | -0.14(-0.35%) |
Mar 16, 2021 | 40.62 | 40.80 | 39.94 | 40.40 | 451,237 | -0.33(-0.82%) |
Mar 15, 2021 | 40.46 | 40.98 | 40.13 | 40.73 | 231,863 | -0.01(-0.02%) |
Mar 12, 2021 | 40.80 | 41.15 | 40.42 | 40.74 | 202,134 | -0.08(-0.19%) |
Mar 11, 2021 | 39.70 | 41.04 | 39.59 | 40.82 | 319,689 | +1.36(+3.45%) |
Mar 10, 2021 | 40.16 | 40.18 | 39.46 | 39.46 | 299,168 | -0.47(-1.17%) |
Mar 09, 2021 | 39.76 | 40.32 | 39.62 | 39.92 | 317,852 | +0.33(+0.84%) |
Mar 08, 2021 | 39.16 | 40.44 | 39.16 | 39.59 | 333,569 | +0.64(+1.63%) |
Mar 05, 2021 | 37.73 | 39.00 | 37.23 | 38.95 | 369,902 | +1.42(+3.77%) |
Mar 04, 2021 | 38.29 | 38.86 | 36.66 | 37.54 | 570,290 | -0.70(-1.84%) |
Mar 03, 2021 | 39.21 | 39.34 | 38.03 | 38.24 | 459,195 | -0.81(-2.07%) |
Mar 02, 2021 | 40.58 | 41.02 | 39.03 | 39.05 | 439,456 | -1.53(-3.77%) |
Mar 01, 2021 | 40.65 | 40.99 | 40.23 | 40.58 | 682,579 | +0.45(+1.11%) |
Feb 26, 2021 | 41.47 | 41.61 | 40.00 | 40.13 | 379,370 | -1.41(-3.39%) |
Feb 25, 2021 | 42.30 | 43.46 | 41.12 | 41.54 | 377,192 | -0.28(-0.66%) |
Feb 24, 2021 | 42.55 | 42.90 | 41.81 | 41.81 | 301,077 | -0.49(-1.17%) |
Feb 23, 2021 | 41.83 | 42.51 | 41.36 | 42.31 | 204,160 | +0.30(+0.72%) |
Feb 22, 2021 | 41.81 | 42.21 | 41.62 | 42.00 | 190,253 | -0.09(-0.23%) |
Feb 19, 2021 | 42.15 | 42.23 | 41.55 | 42.10 | 227,559 | -0.05(-0.11%) |
Feb 18, 2021 | 43.12 | 43.12 | 42.07 | 42.15 | 178,124 | -0.98(-2.27%) |
Feb 17, 2021 | 42.72 | 43.37 | 42.45 | 43.13 | 164,842 | +0.01(+0.02%) |
Feb 16, 2021 | 44.28 | 44.29 | 42.84 | 43.12 | 308,093 | -0.99(-2.24%) |
Feb 12, 2021 | 43.89 | 44.66 | 43.30 | 44.10 | 197,680 | +0.37(+0.85%) |
Feb 11, 2021 | 44.63 | 44.92 | 43.05 | 43.73 | 271,734 | -1.08(-2.42%) |
Feb 10, 2021 | 45.05 | 45.31 | 44.53 | 44.82 | 241,499 | +0.04(+0.08%) |
Feb 09, 2021 | 44.55 | 44.80 | 44.29 | 44.78 | 169,242 | +0.29(+0.64%) |
Feb 08, 2021 | 44.03 | 44.91 | 43.82 | 44.49 | 239,024 | +0.81(+1.85%) |
Feb 05, 2021 | 43.20 | 43.72 | 42.84 | 43.69 | 157,808 | +0.74(+1.73%) |
Feb 04, 2021 | 42.22 | 43.14 | 41.96 | 42.94 | 156,347 | +0.66(+1.55%) |
Feb 03, 2021 | 41.06 | 42.56 | 40.73 | 42.29 | 352,468 | +1.21(+2.94%) |
Feb 02, 2021 | 40.34 | 41.70 | 39.67 | 41.08 | 229,276 | +1.24(+3.10%) |