Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.08 | 40.96 | 39.90 | 40.70 | 6,057,449 | +0.30(+0.74%) |
Apr 29, 2021 | 42.68 | 42.72 | 39.97 | 40.40 | 9,732,511 | -1.60(-3.81%) |
Apr 28, 2021 | 42.36 | 42.54 | 41.35 | 42.00 | 8,144,878 | -0.18(-0.43%) |
Apr 27, 2021 | 41.54 | 42.43 | 41.28 | 42.18 | 6,999,734 | +0.73(+1.76%) |
Apr 26, 2021 | 41.74 | 42.28 | 41.36 | 41.45 | 4,855,801 | -0.04(-0.10%) |
Apr 23, 2021 | 41.03 | 41.53 | 40.82 | 41.49 | 4,220,916 | +0.76(+1.87%) |
Apr 22, 2021 | 40.92 | 42.08 | 40.35 | 40.73 | 8,848,947 | -0.45(-1.09%) |
Apr 21, 2021 | 39.32 | 41.24 | 38.65 | 41.18 | 10,863,404 | +1.65(+4.17%) |
Apr 20, 2021 | 39.31 | 39.63 | 37.98 | 39.53 | 11,063,787 | -0.20(-0.50%) |
Apr 19, 2021 | 40.19 | 40.25 | 39.55 | 39.73 | 5,397,833 | -0.51(-1.27%) |
Apr 16, 2021 | 39.99 | 40.30 | 39.78 | 40.24 | 9,661,485 | +0.57(+1.44%) |
Apr 15, 2021 | 41.48 | 41.48 | 39.66 | 39.67 | 7,632,411 | -1.57(-3.81%) |
Apr 14, 2021 | 41.17 | 41.99 | 40.98 | 41.24 | 6,533,847 | +0.27(+0.66%) |
Apr 13, 2021 | 40.57 | 41.32 | 39.82 | 40.97 | 9,366,912 | -0.17(-0.41%) |
Apr 12, 2021 | 41.56 | 41.58 | 40.65 | 41.14 | 5,734,923 | -0.61(-1.46%) |
Apr 09, 2021 | 41.98 | 42.09 | 41.12 | 41.75 | 4,885,417 | -0.37(-0.88%) |
Apr 08, 2021 | 41.10 | 42.22 | 40.49 | 42.12 | 8,193,399 | +1.05(+2.56%) |
Apr 07, 2021 | 41.43 | 41.59 | 40.71 | 41.07 | 6,767,350 | -0.43(-1.04%) |
Apr 06, 2021 | 41.73 | 42.72 | 41.40 | 41.50 | 10,315,097 | -0.18(-0.43%) |
Apr 05, 2021 | 41.36 | 42.61 | 40.98 | 41.68 | 13,888,459 | +2.00(+5.04%) |
Apr 01, 2021 | 38.23 | 39.84 | 37.96 | 39.68 | 8,844,514 | +1.71(+4.50%) |
Mar 31, 2021 | 38.16 | 38.43 | 37.79 | 37.97 | 7,030,858 | -0.22(-0.58%) |
Mar 30, 2021 | 37.18 | 38.36 | 37.15 | 38.19 | 5,670,443 | +1.05(+2.83%) |
Mar 29, 2021 | 37.53 | 37.67 | 36.63 | 37.14 | 7,812,641 | -0.52(-1.38%) |
Mar 26, 2021 | 38.16 | 38.22 | 36.50 | 37.66 | 7,820,449 | -0.28(-0.74%) |
Mar 25, 2021 | 35.96 | 38.01 | 35.55 | 37.94 | 9,600,007 | +1.06(+2.87%) |
Mar 24, 2021 | 37.79 | 38.58 | 36.78 | 36.88 | 9,600,399 | -0.44(-1.18%) |
Mar 23, 2021 | 38.55 | 38.96 | 37.07 | 37.32 | 9,830,391 | -1.69(-4.33%) |
Mar 22, 2021 | 40.07 | 40.08 | 38.74 | 39.01 | 7,276,682 | -1.00(-2.50%) |
Mar 19, 2021 | 39.57 | 40.43 | 38.79 | 40.01 | 8,935,956 | +0.52(+1.32%) |
Mar 18, 2021 | 41.13 | 41.27 | 39.48 | 39.49 | 9,269,956 | -1.72(-4.17%) |
Mar 17, 2021 | 39.61 | 41.34 | 39.61 | 41.21 | 8,568,308 | +1.32(+3.31%) |
Mar 16, 2021 | 40.88 | 40.90 | 39.42 | 39.89 | 8,769,666 | -1.05(-2.56%) |
Mar 15, 2021 | 40.96 | 42.02 | 40.33 | 40.94 | 13,911,199 | +1.98(+5.08%) |
Mar 12, 2021 | 38.89 | 39.63 | 38.61 | 38.96 | 8,078,366 | -0.21(-0.54%) |
Mar 11, 2021 | 37.73 | 40.47 | 37.67 | 39.17 | 14,140,566 | +1.57(+4.17%) |
Mar 10, 2021 | 37.39 | 38.07 | 37.06 | 37.60 | 6,446,495 | +0.14(+0.37%) |
Mar 09, 2021 | 38.33 | 38.41 | 37.27 | 37.46 | 6,687,207 | -0.37(-0.97%) |
Mar 08, 2021 | 37.55 | 38.62 | 36.76 | 37.83 | 10,151,166 | +0.71(+1.91%) |
Mar 05, 2021 | 37.45 | 37.53 | 34.12 | 37.12 | 10,848,240 | -0.15(-0.40%) |
Mar 04, 2021 | 38.88 | 39.28 | 35.83 | 37.27 | 12,312,785 | -1.54(-3.97%) |
Mar 03, 2021 | 39.01 | 39.62 | 38.32 | 38.81 | 8,274,427 | +0.29(+0.75%) |
Mar 02, 2021 | 37.77 | 38.88 | 37.63 | 38.52 | 9,427,444 | +0.24(+0.63%) |
Mar 01, 2021 | 38.58 | 38.64 | 37.27 | 38.28 | 7,462,006 | +0.51(+1.35%) |
Feb 26, 2021 | 37.65 | 38.45 | 36.75 | 37.77 | 14,270,019 | +1.09(+2.97%) |
Feb 25, 2021 | 38.82 | 38.93 | 36.42 | 36.68 | 13,518,995 | -1.93(-5.00%) |
Feb 24, 2021 | 39.09 | 39.22 | 38.37 | 38.61 | 15,570,604 | -0.96(-2.42%) |
Feb 23, 2021 | 38.39 | 39.89 | 37.28 | 39.57 | 15,109,553 | +2.07(+5.52%) |
Feb 22, 2021 | 36.48 | 38.78 | 36.45 | 37.50 | 12,291,892 | +1.10(+3.02%) |
Feb 19, 2021 | 35.23 | 36.49 | 35.09 | 36.40 | 8,717,932 | +1.38(+3.94%) |
Feb 18, 2021 | 34.53 | 35.42 | 34.09 | 35.02 | 7,618,158 | +0.08(+0.23%) |
Feb 17, 2021 | 34.98 | 35.98 | 34.29 | 34.94 | 10,588,911 | -0.03(-0.09%) |
Feb 16, 2021 | 35.68 | 36.02 | 34.95 | 34.97 | 12,122,522 | -0.94(-2.62%) |
Feb 12, 2021 | 35.39 | 35.97 | 34.80 | 35.91 | 6,936,706 | +0.63(+1.78%) |
Feb 11, 2021 | 35.66 | 36.33 | 34.67 | 35.28 | 10,217,081 | -1.17(-3.21%) |
Feb 10, 2021 | 36.02 | 36.68 | 35.56 | 36.45 | 13,791,431 | +0.65(+1.81%) |
Feb 09, 2021 | 35.29 | 36.17 | 34.86 | 35.80 | 8,976,653 | +0.22(+0.62%) |
Feb 08, 2021 | 34.91 | 35.68 | 34.49 | 35.58 | 9,361,250 | +1.35(+3.94%) |
Feb 05, 2021 | 32.98 | 34.64 | 32.93 | 34.23 | 11,532,295 | +1.77(+5.45%) |
Feb 04, 2021 | 31.14 | 32.52 | 31.08 | 32.46 | 8,755,324 | +1.59(+5.15%) |
Feb 03, 2021 | 30.81 | 31.11 | 30.53 | 30.87 | 5,718,540 | +0.25(+0.82%) |
Feb 02, 2021 | 29.85 | 31.12 | 29.74 | 30.62 | 10,411,930 | +1.37(+4.68%) |