Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.34 | 42.19 | 41.34 | 41.66 | 99,000 | -0.26(-0.62%) |
Apr 29, 2021 | 42.29 | 42.88 | 41.31 | 41.92 | 53,922 | -0.04(-0.10%) |
Apr 28, 2021 | 40.22 | 42.51 | 40.12 | 41.96 | 79,679 | +1.67(+4.14%) |
Apr 27, 2021 | 39.81 | 40.54 | 39.42 | 40.29 | 99,640 | +0.53(+1.33%) |
Apr 26, 2021 | 40.25 | 40.78 | 39.62 | 39.76 | 61,959 | -0.39(-0.97%) |
Apr 23, 2021 | 39.53 | 40.44 | 39.53 | 40.15 | 78,000 | +0.62(+1.57%) |
Apr 22, 2021 | 40.46 | 40.52 | 39.48 | 39.53 | 55,760 | -0.69(-1.72%) |
Apr 21, 2021 | 39.45 | 40.42 | 39.35 | 40.22 | 76,753 | +0.79(+2.00%) |
Apr 20, 2021 | 40.14 | 40.49 | 38.94 | 39.43 | 160,608 | -1.11(-2.74%) |
Apr 19, 2021 | 40.12 | 40.58 | 39.76 | 40.54 | 75,951 | +0.08(+0.20%) |
Apr 16, 2021 | 40.93 | 41.11 | 40.14 | 40.46 | 89,500 | +0.12(+0.30%) |
Apr 15, 2021 | 41.77 | 43.14 | 40.01 | 40.34 | 149,485 | -1.09(-2.63%) |
Apr 14, 2021 | 40.78 | 42.25 | 40.19 | 41.43 | 53,975 | +0.44(+1.07%) |
Apr 13, 2021 | 41.25 | 41.87 | 40.14 | 40.99 | 64,985 | -0.51(-1.23%) |
Apr 12, 2021 | 41.28 | 41.74 | 40.36 | 41.50 | 71,005 | +0.32(+0.78%) |
Apr 09, 2021 | 41.43 | 41.47 | 40.51 | 41.18 | 84,900 | -0.21(-0.51%) |
Apr 08, 2021 | 41.88 | 42.57 | 41.16 | 41.39 | 139,270 | -0.49(-1.17%) |
Apr 07, 2021 | 43.14 | 43.51 | 41.57 | 41.88 | 108,507 | -1.40(-3.23%) |
Apr 06, 2021 | 43.60 | 44.30 | 43.13 | 43.28 | 92,119 | -0.48(-1.10%) |
Apr 05, 2021 | 44.05 | 44.14 | 43.17 | 43.76 | 125,839 | +0.21(+0.48%) |
Apr 01, 2021 | 41.99 | 43.58 | 41.54 | 43.55 | 174,400 | +1.80(+4.31%) |
Mar 31, 2021 | 40.88 | 42.91 | 40.88 | 41.75 | 214,241 | +1.16(+2.86%) |
Mar 30, 2021 | 39.74 | 40.90 | 39.63 | 40.59 | 75,307 | +0.70(+1.75%) |
Mar 29, 2021 | 40.73 | 41.03 | 39.72 | 39.89 | 103,910 | -1.28(-3.11%) |
Mar 26, 2021 | 42.01 | 42.01 | 40.30 | 41.17 | 82,500 | -0.12(-0.29%) |
Mar 25, 2021 | 38.00 | 41.69 | 37.91 | 41.29 | 152,648 | +2.66(+6.89%) |
Mar 24, 2021 | 40.44 | 41.65 | 38.54 | 38.63 | 86,610 | -1.20(-3.01%) |
Mar 23, 2021 | 40.90 | 41.06 | 39.30 | 39.83 | 143,872 | -1.85(-4.44%) |
Mar 22, 2021 | 42.33 | 42.70 | 40.92 | 41.68 | 123,010 | -1.07(-2.50%) |
Mar 19, 2021 | 42.41 | 43.21 | 41.04 | 42.75 | 276,200 | +0.45(+1.06%) |
Mar 18, 2021 | 43.78 | 44.02 | 42.16 | 42.30 | 82,451 | -1.65(-3.75%) |
Mar 17, 2021 | 42.30 | 44.45 | 41.41 | 43.95 | 157,285 | +1.57(+3.70%) |
Mar 16, 2021 | 43.13 | 43.76 | 41.64 | 42.38 | 122,633 | -1.21(-2.78%) |
Mar 15, 2021 | 43.80 | 44.37 | 43.04 | 43.59 | 109,854 | -0.41(-0.93%) |
Mar 12, 2021 | 44.95 | 45.74 | 43.69 | 44.00 | 120,800 | -0.54(-1.21%) |
Mar 11, 2021 | 44.85 | 46.00 | 43.67 | 44.54 | 309,414 | -0.24(-0.54%) |
Mar 10, 2021 | 44.81 | 45.00 | 43.78 | 44.78 | 125,389 | +0.41(+0.92%) |
Mar 09, 2021 | 45.72 | 46.23 | 44.29 | 44.37 | 229,454 | -0.89(-1.97%) |
Mar 08, 2021 | 42.32 | 46.44 | 42.32 | 45.26 | 253,490 | +3.26(+7.76%) |
Mar 05, 2021 | 43.56 | 43.56 | 40.02 | 42.00 | 241,700 | -0.41(-0.97%) |
Mar 04, 2021 | 42.86 | 43.28 | 40.54 | 42.41 | 181,510 | -0.66(-1.53%) |
Mar 03, 2021 | 42.29 | 43.61 | 41.77 | 43.07 | 84,353 | +0.95(+2.26%) |
Mar 02, 2021 | 44.36 | 44.36 | 42.11 | 42.12 | 272,394 | -2.38(-5.35%) |
Mar 01, 2021 | 42.80 | 45.03 | 42.24 | 44.50 | 216,332 | +2.66(+6.36%) |
Feb 26, 2021 | 42.93 | 43.93 | 41.73 | 41.84 | 205,600 | -1.12(-2.61%) |
Feb 25, 2021 | 44.51 | 45.85 | 42.61 | 42.96 | 109,369 | -1.80(-4.02%) |
Feb 24, 2021 | 45.36 | 45.99 | 43.95 | 44.76 | 177,257 | -0.04(-0.09%) |
Feb 23, 2021 | 42.70 | 45.42 | 42.51 | 44.80 | 258,712 | +2.10(+4.92%) |
Feb 22, 2021 | 38.36 | 43.01 | 38.36 | 42.70 | 184,051 | +3.91(+10.08%) |
Feb 19, 2021 | 38.72 | 39.91 | 38.21 | 38.79 | 92,900 | +0.37(+0.96%) |
Feb 18, 2021 | 37.21 | 38.69 | 37.01 | 38.42 | 75,374 | +0.81(+2.15%) |
Feb 17, 2021 | 36.23 | 37.85 | 35.55 | 37.61 | 161,270 | +0.72(+1.95%) |
Feb 16, 2021 | 37.21 | 37.77 | 36.08 | 36.89 | 203,634 | +0.09(+0.24%) |
Feb 12, 2021 | 39.50 | 39.64 | 36.80 | 36.80 | 223,500 | -2.91(-7.33%) |
Feb 11, 2021 | 39.73 | 40.03 | 38.70 | 39.71 | 137,522 | -0.29(-0.72%) |
Feb 10, 2021 | 40.20 | 40.98 | 39.35 | 40.00 | 113,423 | +0.15(+0.38%) |
Feb 09, 2021 | 40.52 | 40.63 | 39.04 | 39.85 | 148,406 | -0.56(-1.39%) |
Feb 08, 2021 | 39.60 | 40.45 | 38.97 | 40.41 | 169,142 | +1.32(+3.38%) |
Feb 05, 2021 | 39.21 | 40.27 | 38.70 | 39.09 | 219,000 | +0.37(+0.96%) |
Feb 04, 2021 | 36.00 | 38.75 | 35.58 | 38.72 | 247,211 | +2.38(+6.55%) |
Feb 03, 2021 | 34.98 | 36.42 | 34.94 | 36.34 | 222,069 | +1.39(+3.98%) |
Feb 02, 2021 | 35.41 | 35.41 | 34.20 | 34.95 | 277,049 | +0.21(+0.60%) |