Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.69 | 40.09 | 39.40 | 39.70 | 975,100 | -0.46(-1.15%) |
Apr 29, 2021 | 39.95 | 40.23 | 39.42 | 40.16 | 495,822 | +0.49(+1.24%) |
Apr 28, 2021 | 40.32 | 40.48 | 39.57 | 39.67 | 495,910 | -0.61(-1.51%) |
Apr 27, 2021 | 40.55 | 40.73 | 39.90 | 40.28 | 312,001 | -0.22(-0.54%) |
Apr 26, 2021 | 40.73 | 40.92 | 40.32 | 40.50 | 444,071 | +0.06(+0.15%) |
Apr 23, 2021 | 40.23 | 40.65 | 40.08 | 40.44 | 281,100 | +0.21(+0.52%) |
Apr 22, 2021 | 40.70 | 40.92 | 40.08 | 40.23 | 381,179 | -0.63(-1.54%) |
Apr 21, 2021 | 40.80 | 40.91 | 40.40 | 40.86 | 453,267 | +0.05(+0.12%) |
Apr 20, 2021 | 41.62 | 41.62 | 40.30 | 40.81 | 526,394 | -0.77(-1.85%) |
Apr 19, 2021 | 41.59 | 41.74 | 41.20 | 41.58 | 383,530 | -0.26(-0.62%) |
Apr 16, 2021 | 42.33 | 42.35 | 41.28 | 41.84 | 416,600 | -0.23(-0.55%) |
Apr 15, 2021 | 41.26 | 42.08 | 41.12 | 42.07 | 358,663 | +0.97(+2.36%) |
Apr 14, 2021 | 41.38 | 41.98 | 41.06 | 41.10 | 355,088 | -0.11(-0.27%) |
Apr 13, 2021 | 41.16 | 41.36 | 40.85 | 41.21 | 358,025 | -0.03(-0.07%) |
Apr 12, 2021 | 40.92 | 41.48 | 40.58 | 41.24 | 345,435 | +0.32(+0.78%) |
Apr 09, 2021 | 41.23 | 41.25 | 40.55 | 40.92 | 519,400 | -0.31(-0.75%) |
Apr 08, 2021 | 41.06 | 41.44 | 40.76 | 41.23 | 701,924 | +0.38(+0.93%) |
Apr 07, 2021 | 40.77 | 41.05 | 40.47 | 40.85 | 496,315 | +0.15(+0.37%) |
Apr 06, 2021 | 40.09 | 40.79 | 40.08 | 40.70 | 415,205 | +0.19(+0.47%) |
Apr 05, 2021 | 40.18 | 40.54 | 40.01 | 40.51 | 368,253 | +0.78(+1.96%) |
Apr 01, 2021 | 39.94 | 40.00 | 39.61 | 39.73 | 465,000 | +0.11(+0.28%) |
Mar 31, 2021 | 39.29 | 39.88 | 39.26 | 39.62 | 950,160 | +0.24(+0.61%) |
Mar 30, 2021 | 39.03 | 39.59 | 38.75 | 39.38 | 413,420 | +0.07(+0.18%) |
Mar 29, 2021 | 39.24 | 39.71 | 39.01 | 39.31 | 471,643 | -0.36(-0.91%) |
Mar 26, 2021 | 39.79 | 39.97 | 39.16 | 39.67 | 299,800 | +0.19(+0.48%) |
Mar 25, 2021 | 38.75 | 39.73 | 38.27 | 39.48 | 586,141 | +0.63(+1.62%) |
Mar 24, 2021 | 39.69 | 40.26 | 38.84 | 38.85 | 526,249 | -0.58(-1.47%) |
Mar 23, 2021 | 39.26 | 40.12 | 39.24 | 39.43 | 531,996 | -0.14(-0.35%) |
Mar 22, 2021 | 39.44 | 39.87 | 39.25 | 39.57 | 480,735 | -0.14(-0.35%) |
Mar 19, 2021 | 39.83 | 40.29 | 39.26 | 39.71 | 1,222,000 | -0.12(-0.30%) |
Mar 18, 2021 | 41.20 | 41.31 | 39.75 | 39.83 | 487,544 | -1.36(-3.30%) |
Mar 17, 2021 | 40.66 | 41.21 | 40.32 | 41.19 | 1,169,028 | +0.12(+0.29%) |
Mar 16, 2021 | 41.35 | 42.03 | 40.73 | 41.07 | 599,294 | -0.35(-0.85%) |
Mar 15, 2021 | 39.31 | 41.45 | 39.06 | 41.42 | 896,268 | +2.10(+5.34%) |
Mar 12, 2021 | 39.54 | 39.66 | 39.00 | 39.32 | 1,047,700 | +0.05(+0.13%) |
Mar 11, 2021 | 39.01 | 39.70 | 38.66 | 39.27 | 3,282,089 | +0.28(+0.72%) |
Mar 10, 2021 | 39.59 | 39.85 | 38.99 | 38.99 | 1,259,446 | -0.41(-1.04%) |
Mar 09, 2021 | 39.55 | 40.15 | 39.14 | 39.40 | 621,284 | +0.58(+1.49%) |
Mar 08, 2021 | 38.39 | 39.92 | 38.11 | 38.82 | 2,052,900 | +0.62(+1.62%) |
Mar 05, 2021 | 39.07 | 39.29 | 36.99 | 38.20 | 2,072,700 | -0.26(-0.68%) |
Mar 04, 2021 | 39.71 | 39.99 | 38.31 | 38.46 | 1,370,150 | -1.35(-3.39%) |
Mar 03, 2021 | 41.33 | 41.37 | 39.81 | 39.81 | 1,028,263 | -1.11(-2.71%) |
Mar 02, 2021 | 40.18 | 41.54 | 39.91 | 40.92 | 3,502,952 | +0.68(+1.69%) |
Mar 01, 2021 | 39.05 | 40.72 | 38.90 | 40.24 | 1,719,315 | +2.89(+7.74%) |
Feb 26, 2021 | 38.72 | 39.07 | 37.00 | 37.35 | 2,124,700 | -1.70(-4.35%) |
Feb 25, 2021 | 39.85 | 40.07 | 38.89 | 39.05 | 1,854,366 | -0.76(-1.91%) |
Feb 24, 2021 | 39.42 | 39.87 | 38.86 | 39.81 | 1,910,185 | +0.81(+2.08%) |
Feb 23, 2021 | 38.32 | 39.39 | 37.97 | 39.00 | 2,603,451 | +0.93(+2.44%) |
Feb 22, 2021 | 38.59 | 39.05 | 37.75 | 38.07 | 1,499,634 | -0.91(-2.33%) |
Feb 19, 2021 | 38.77 | 39.41 | 38.62 | 38.98 | 2,721,600 | +0.44(+1.14%) |
Feb 18, 2021 | 38.76 | 39.30 | 38.44 | 38.54 | 1,776,180 | -0.28(-0.72%) |
Feb 17, 2021 | 38.50 | 39.23 | 38.09 | 38.82 | 6,168,296 | +0.15(+0.39%) |
Feb 16, 2021 | 38.60 | 39.14 | 38.10 | 38.67 | 1,421,220 | +0.44(+1.15%) |
Feb 12, 2021 | 38.16 | 38.56 | 37.88 | 38.23 | 1,327,400 | +0.07(+0.18%) |
Feb 11, 2021 | 39.06 | 39.29 | 37.61 | 38.16 | 1,553,434 | -0.82(-2.10%) |
Feb 10, 2021 | 40.37 | 40.54 | 38.81 | 38.98 | 1,064,858 | -1.26(-3.13%) |
Feb 09, 2021 | 40.86 | 41.18 | 40.20 | 40.24 | 695,511 | -0.54(-1.32%) |
Feb 08, 2021 | 41.29 | 41.47 | 40.61 | 40.78 | 795,860 | -0.33(-0.80%) |
Feb 05, 2021 | 41.42 | 41.75 | 40.78 | 41.11 | 334,200 | +0.13(+0.32%) |
Feb 04, 2021 | 40.17 | 41.24 | 40.15 | 40.98 | 437,185 | +0.89(+2.22%) |
Feb 03, 2021 | 40.52 | 40.73 | 39.75 | 40.09 | 343,678 | -0.47(-1.16%) |
Feb 02, 2021 | 39.44 | 40.73 | 39.05 | 40.56 | 670,572 | +1.60(+4.11%) |