Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 43.60 | 44.26 | 43.44 | 43.91 | 4,827,957 | -0.06(-0.13%) |
Apr 29, 2021 | 43.82 | 44.59 | 43.51 | 43.96 | 3,686,814 | +0.38(+0.86%) |
Apr 28, 2021 | 43.12 | 44.17 | 42.91 | 43.59 | 2,142,640 | +0.12(+0.27%) |
Apr 27, 2021 | 42.43 | 43.74 | 42.42 | 43.47 | 2,891,526 | +1.28(+3.02%) |
Apr 26, 2021 | 42.78 | 43.24 | 41.89 | 42.19 | 2,844,985 | -0.35(-0.82%) |
Apr 23, 2021 | 41.86 | 42.70 | 41.51 | 42.54 | 2,489,230 | +1.10(+2.66%) |
Apr 22, 2021 | 41.47 | 42.20 | 40.99 | 41.44 | 2,154,662 | +0.21(+0.51%) |
Apr 21, 2021 | 39.70 | 41.27 | 39.48 | 41.23 | 4,007,993 | +1.29(+3.24%) |
Apr 20, 2021 | 41.14 | 41.31 | 39.45 | 39.93 | 3,160,053 | -1.57(-3.78%) |
Apr 19, 2021 | 42.36 | 42.36 | 41.27 | 41.50 | 2,744,590 | -1.22(-2.86%) |
Apr 16, 2021 | 42.74 | 43.03 | 42.25 | 42.72 | 3,132,325 | +0.28(+0.67%) |
Apr 15, 2021 | 42.36 | 43.19 | 41.64 | 42.44 | 3,206,822 | +0.76(+1.83%) |
Apr 14, 2021 | 41.57 | 42.34 | 41.52 | 41.68 | 3,186,870 | +0.33(+0.80%) |
Apr 13, 2021 | 41.46 | 41.70 | 40.11 | 41.35 | 3,567,180 | -0.42(-1.01%) |
Apr 12, 2021 | 40.99 | 41.96 | 40.91 | 41.77 | 3,123,283 | +0.54(+1.31%) |
Apr 09, 2021 | 40.19 | 41.39 | 39.97 | 41.23 | 3,494,795 | +1.43(+3.60%) |
Apr 08, 2021 | 39.54 | 40.02 | 38.78 | 39.80 | 2,918,975 | +0.26(+0.65%) |
Apr 07, 2021 | 39.69 | 40.31 | 39.21 | 39.54 | 2,686,912 | +0.21(+0.54%) |
Apr 06, 2021 | 39.20 | 40.14 | 38.98 | 39.33 | 4,732,767 | +0.16(+0.40%) |
Apr 05, 2021 | 38.20 | 39.29 | 37.54 | 39.17 | 4,441,951 | +1.52(+4.05%) |
Apr 01, 2021 | 38.20 | 38.44 | 37.13 | 37.65 | 4,678,000 | -0.17(-0.44%) |
Mar 31, 2021 | 37.49 | 38.06 | 37.09 | 37.81 | 3,490,486 | +0.24(+0.63%) |
Mar 30, 2021 | 36.24 | 37.70 | 35.91 | 37.58 | 4,864,583 | +1.34(+3.70%) |
Mar 29, 2021 | 38.08 | 38.41 | 35.64 | 36.24 | 5,916,655 | -2.12(-5.53%) |
Mar 26, 2021 | 38.98 | 39.34 | 37.15 | 38.36 | 3,257,980 | -0.02(-0.05%) |
Mar 25, 2021 | 36.31 | 38.54 | 36.31 | 38.37 | 3,839,937 | +1.08(+2.90%) |
Mar 24, 2021 | 38.05 | 39.13 | 37.25 | 37.29 | 3,999,325 | -0.41(-1.10%) |
Mar 23, 2021 | 39.46 | 39.83 | 37.51 | 37.70 | 6,682,960 | -2.36(-5.89%) |
Mar 22, 2021 | 41.24 | 41.28 | 39.59 | 40.06 | 4,144,823 | -0.95(-2.30%) |
Mar 19, 2021 | 40.98 | 41.87 | 40.50 | 41.01 | 5,678,116 | -0.61(-1.48%) |
Mar 18, 2021 | 41.50 | 42.56 | 41.36 | 41.62 | 3,132,145 | +0.25(+0.60%) |
Mar 17, 2021 | 41.60 | 41.76 | 40.20 | 41.37 | 3,318,137 | +0.26(+0.63%) |
Mar 16, 2021 | 42.28 | 42.28 | 40.65 | 41.12 | 3,695,593 | -1.39(-3.28%) |
Mar 15, 2021 | 40.76 | 42.59 | 40.71 | 42.51 | 4,946,581 | +1.58(+3.86%) |
Mar 12, 2021 | 40.18 | 41.29 | 40.18 | 40.93 | 4,592,014 | +0.50(+1.23%) |
Mar 11, 2021 | 39.54 | 40.48 | 39.32 | 40.44 | 3,907,602 | +1.01(+2.56%) |
Mar 10, 2021 | 39.76 | 40.60 | 38.87 | 39.43 | 4,481,266 | -0.36(-0.90%) |
Mar 09, 2021 | 40.27 | 40.44 | 39.38 | 39.79 | 5,774,309 | -0.54(-1.34%) |
Mar 08, 2021 | 38.99 | 40.83 | 38.56 | 40.33 | 5,942,832 | +1.87(+4.87%) |
Mar 05, 2021 | 38.19 | 38.59 | 36.88 | 38.46 | 3,869,798 | +1.05(+2.80%) |
Mar 04, 2021 | 37.62 | 38.12 | 36.26 | 37.41 | 3,283,842 | -0.73(-1.92%) |
Mar 03, 2021 | 38.55 | 39.31 | 38.13 | 38.14 | 3,644,745 | -0.69(-1.77%) |
Mar 02, 2021 | 38.08 | 38.97 | 37.70 | 38.83 | 4,037,028 | +0.75(+1.98%) |
Mar 01, 2021 | 39.42 | 39.69 | 38.01 | 38.08 | 6,398,642 | -0.59(-1.52%) |
Feb 26, 2021 | 39.00 | 39.38 | 37.83 | 38.67 | 4,858,799 | -0.25(-0.64%) |
Feb 25, 2021 | 38.04 | 39.38 | 38.03 | 38.92 | 6,957,498 | +0.66(+1.73%) |
Feb 24, 2021 | 37.45 | 38.37 | 36.90 | 38.25 | 4,709,794 | +0.96(+2.58%) |
Feb 23, 2021 | 37.13 | 37.48 | 35.67 | 37.29 | 4,183,217 | -0.28(-0.76%) |
Feb 22, 2021 | 36.70 | 38.06 | 36.46 | 37.58 | 6,897,879 | +1.37(+3.78%) |
Feb 19, 2021 | 35.33 | 36.32 | 35.23 | 36.21 | 4,419,170 | +1.35(+3.87%) |
Feb 18, 2021 | 35.18 | 35.32 | 34.57 | 34.86 | 3,705,414 | -0.61(-1.71%) |
Feb 17, 2021 | 35.79 | 35.79 | 34.63 | 35.47 | 3,577,814 | -0.38(-1.05%) |
Feb 16, 2021 | 35.52 | 36.04 | 35.16 | 35.84 | 4,635,114 | +0.69(+1.96%) |
Feb 12, 2021 | 35.55 | 35.75 | 34.91 | 35.15 | 3,879,061 | -0.74(-2.07%) |
Feb 11, 2021 | 35.80 | 36.87 | 35.39 | 35.90 | 5,747,770 | -0.04(-0.10%) |
Feb 10, 2021 | 35.53 | 36.17 | 35.03 | 35.93 | 6,238,413 | +0.74(+2.11%) |
Feb 09, 2021 | 35.36 | 35.65 | 35.09 | 35.19 | 5,471,127 | +0.00(+0.00%) |
Feb 08, 2021 | 34.50 | 35.53 | 34.41 | 35.19 | 5,520,008 | +0.73(+2.13%) |
Feb 05, 2021 | 33.71 | 34.65 | 33.60 | 34.46 | 6,889,547 | +1.26(+3.79%) |
Feb 04, 2021 | 33.22 | 33.56 | 31.46 | 33.20 | 11,463,771 | +1.45(+4.57%) |
Feb 03, 2021 | 31.27 | 32.21 | 31.23 | 31.75 | 8,656,391 | +1.06(+3.44%) |
Feb 02, 2021 | 29.59 | 30.94 | 29.56 | 30.69 | 6,707,873 | +1.47(+5.02%) |