Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.99 | 40.99 | 39.93 | 39.94 | 33,000 | -0.76(-1.87%) |
Apr 29, 2021 | 40.92 | 40.92 | 40.36 | 40.70 | 22,769 | +0.01(+0.02%) |
Apr 28, 2021 | 40.26 | 40.89 | 40.26 | 40.69 | 13,514 | -0.05(-0.12%) |
Apr 27, 2021 | 40.33 | 40.76 | 40.26 | 40.74 | 20,114 | +0.23(+0.57%) |
Apr 26, 2021 | 41.00 | 41.00 | 40.22 | 40.51 | 22,278 | -0.88(-2.13%) |
Apr 23, 2021 | 40.75 | 41.39 | 40.75 | 41.39 | 24,700 | +1.04(+2.58%) |
Apr 22, 2021 | 40.54 | 40.77 | 40.13 | 40.35 | 96,131 | -1.05(-2.54%) |
Apr 21, 2021 | 40.60 | 41.64 | 40.60 | 41.40 | 250,483 | +0.64(+1.57%) |
Apr 20, 2021 | 40.81 | 40.81 | 40.08 | 40.76 | 30,392 | -0.33(-0.80%) |
Apr 19, 2021 | 40.96 | 41.09 | 40.75 | 41.09 | 19,583 | +0.15(+0.37%) |
Apr 16, 2021 | 40.16 | 41.05 | 40.16 | 40.94 | 21,500 | +1.62(+4.12%) |
Apr 15, 2021 | 39.28 | 39.50 | 39.13 | 39.32 | 20,945 | +0.70(+1.81%) |
Apr 14, 2021 | 38.92 | 38.92 | 38.59 | 38.62 | 37,971 | -0.73(-1.86%) |
Apr 13, 2021 | 39.19 | 39.35 | 38.73 | 39.35 | 22,476 | +0.57(+1.47%) |
Apr 12, 2021 | 39.07 | 39.16 | 38.68 | 38.78 | 28,251 | -0.53(-1.35%) |
Apr 09, 2021 | 39.15 | 39.42 | 39.10 | 39.31 | 229,200 | +0.65(+1.68%) |
Apr 08, 2021 | 38.59 | 38.86 | 38.45 | 38.66 | 218,912 | -0.13(-0.34%) |
Apr 07, 2021 | 38.99 | 38.99 | 38.58 | 38.79 | 23,081 | +0.23(+0.60%) |
Apr 06, 2021 | 38.61 | 38.72 | 38.49 | 38.56 | 27,150 | -0.14(-0.36%) |
Apr 05, 2021 | 38.48 | 38.90 | 38.33 | 38.70 | 16,919 | +0.57(+1.49%) |
Apr 01, 2021 | 37.94 | 38.13 | 37.90 | 38.13 | 27,600 | +0.68(+1.82%) |
Mar 31, 2021 | 37.30 | 37.58 | 37.30 | 37.45 | 31,364 | -0.06(-0.16%) |
Mar 30, 2021 | 37.44 | 37.66 | 37.41 | 37.51 | 18,950 | -0.22(-0.58%) |
Mar 29, 2021 | 37.61 | 37.92 | 37.43 | 37.73 | 15,780 | -0.05(-0.13%) |
Mar 26, 2021 | 37.63 | 37.78 | 37.48 | 37.78 | 69,600 | +0.21(+0.56%) |
Mar 25, 2021 | 37.12 | 37.57 | 36.97 | 37.57 | 124,418 | +0.38(+1.02%) |
Mar 24, 2021 | 37.33 | 37.60 | 37.18 | 37.19 | 21,519 | +0.05(+0.14%) |
Mar 23, 2021 | 37.62 | 37.62 | 37.10 | 37.14 | 20,475 | -0.45(-1.20%) |
Mar 22, 2021 | 37.46 | 37.90 | 37.44 | 37.59 | 77,127 | +0.14(+0.37%) |
Mar 19, 2021 | 37.33 | 37.71 | 37.29 | 37.45 | 176,700 | +0.31(+0.83%) |
Mar 18, 2021 | 37.07 | 37.52 | 36.99 | 37.14 | 41,280 | +0.32(+0.88%) |
Mar 17, 2021 | 36.63 | 37.02 | 36.41 | 36.82 | 21,114 | +0.21(+0.57%) |
Mar 16, 2021 | 36.96 | 36.96 | 36.61 | 36.61 | 47,755 | +0.26(+0.72%) |
Mar 15, 2021 | 36.61 | 36.61 | 36.29 | 36.35 | 21,823 | -0.58(-1.57%) |
Mar 12, 2021 | 36.62 | 36.96 | 36.43 | 36.93 | 27,100 | -0.17(-0.46%) |
Mar 11, 2021 | 36.93 | 37.10 | 36.77 | 37.10 | 31,901 | -0.52(-1.38%) |
Mar 10, 2021 | 37.16 | 37.65 | 36.98 | 37.62 | 61,867 | +1.86(+5.20%) |
Mar 09, 2021 | 35.37 | 35.89 | 35.37 | 35.76 | 36,505 | +0.75(+2.14%) |
Mar 08, 2021 | 34.68 | 35.20 | 34.68 | 35.01 | 34,903 | +0.21(+0.60%) |
Mar 05, 2021 | 34.50 | 34.87 | 34.39 | 34.80 | 16,500 | +0.15(+0.43%) |
Mar 04, 2021 | 35.00 | 35.16 | 34.40 | 34.65 | 46,515 | -0.46(-1.31%) |
Mar 03, 2021 | 35.13 | 35.25 | 35.02 | 35.11 | 38,876 | -0.25(-0.71%) |
Mar 02, 2021 | 35.19 | 35.46 | 35.11 | 35.36 | 20,970 | -0.12(-0.34%) |
Mar 01, 2021 | 35.24 | 35.54 | 35.08 | 35.48 | 49,110 | +0.72(+2.06%) |
Feb 26, 2021 | 34.85 | 34.95 | 34.50 | 34.76 | 232,400 | -0.16(-0.47%) |
Feb 25, 2021 | 35.49 | 35.53 | 34.78 | 34.93 | 62,641 | -0.87(-2.44%) |
Feb 24, 2021 | 35.18 | 35.81 | 35.04 | 35.80 | 901,835 | +1.00(+2.87%) |
Feb 23, 2021 | 34.47 | 35.05 | 34.40 | 34.80 | 293,944 | +0.24(+0.69%) |
Feb 22, 2021 | 34.61 | 34.97 | 34.51 | 34.56 | 92,428 | -0.24(-0.69%) |
Feb 19, 2021 | 34.16 | 34.97 | 34.16 | 34.80 | 32,200 | +1.08(+3.22%) |
Feb 18, 2021 | 33.80 | 33.80 | 33.52 | 33.72 | 37,262 | -0.83(-2.41%) |
Feb 17, 2021 | 34.76 | 34.76 | 34.40 | 34.55 | 24,782 | -0.05(-0.14%) |
Feb 16, 2021 | 34.89 | 34.98 | 34.54 | 34.59 | 28,047 | +0.10(+0.30%) |
Feb 12, 2021 | 34.39 | 34.57 | 34.29 | 34.49 | 33,200 | -0.08(-0.23%) |
Feb 11, 2021 | 34.39 | 34.57 | 34.25 | 34.57 | 34,412 | +0.02(+0.06%) |
Feb 10, 2021 | 34.70 | 34.82 | 34.30 | 34.55 | 66,779 | -0.17(-0.49%) |
Feb 09, 2021 | 34.66 | 34.91 | 34.47 | 34.72 | 216,733 | -0.20(-0.57%) |
Feb 08, 2021 | 35.05 | 35.21 | 34.81 | 34.92 | 73,236 | +0.08(+0.23%) |
Feb 05, 2021 | 34.73 | 34.84 | 34.56 | 34.84 | 31,200 | -0.09(-0.26%) |
Feb 04, 2021 | 34.76 | 34.93 | 34.51 | 34.93 | 12,244 | -0.01(-0.03%) |
Feb 03, 2021 | 34.42 | 35.49 | 34.20 | 34.94 | 328,248 | +0.53(+1.54%) |
Feb 02, 2021 | 34.23 | 34.41 | 34.09 | 34.41 | 58,397 | +0.03(+0.10%) |