Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.46 | 45.71 | 45.22 | 45.38 | 7,562,205 | -0.18(-0.40%) |
Apr 29, 2021 | 45.03 | 45.72 | 44.97 | 45.56 | 7,648,865 | +0.82(+1.83%) |
Apr 28, 2021 | 44.22 | 44.80 | 44.22 | 44.74 | 6,527,030 | +0.57(+1.30%) |
Apr 27, 2021 | 43.55 | 44.26 | 43.29 | 44.17 | 6,118,898 | +0.68(+1.57%) |
Apr 26, 2021 | 43.24 | 43.87 | 43.16 | 43.49 | 6,146,689 | +0.46(+1.07%) |
Apr 23, 2021 | 42.08 | 43.29 | 41.80 | 43.02 | 4,981,491 | +0.95(+2.26%) |
Apr 22, 2021 | 42.37 | 42.69 | 41.92 | 42.08 | 5,938,168 | -0.58(-1.36%) |
Apr 21, 2021 | 41.86 | 42.85 | 41.75 | 42.65 | 5,525,512 | +0.55(+1.31%) |
Apr 20, 2021 | 42.16 | 42.67 | 41.83 | 42.10 | 8,062,721 | -0.21(-0.49%) |
Apr 19, 2021 | 41.82 | 42.42 | 41.70 | 42.31 | 6,985,355 | +0.67(+1.61%) |
Apr 16, 2021 | 42.53 | 42.93 | 41.40 | 41.64 | 11,014,333 | -1.75(-4.04%) |
Apr 15, 2021 | 44.05 | 44.11 | 43.34 | 43.40 | 8,571,780 | -0.57(-1.30%) |
Apr 14, 2021 | 43.66 | 44.26 | 43.47 | 43.97 | 4,667,612 | +0.27(+0.62%) |
Apr 13, 2021 | 44.12 | 44.22 | 43.62 | 43.69 | 3,576,863 | -0.68(-1.53%) |
Apr 12, 2021 | 43.95 | 44.41 | 43.87 | 44.37 | 3,145,953 | +0.42(+0.97%) |
Apr 09, 2021 | 43.66 | 44.01 | 43.54 | 43.95 | 3,509,735 | +0.56(+1.29%) |
Apr 08, 2021 | 43.05 | 43.43 | 42.84 | 43.39 | 3,451,110 | +0.14(+0.33%) |
Apr 07, 2021 | 43.41 | 43.65 | 43.02 | 43.24 | 3,708,041 | +0.05(+0.13%) |
Apr 06, 2021 | 43.42 | 43.50 | 42.85 | 43.19 | 3,452,214 | -0.32(-0.73%) |
Apr 05, 2021 | 43.37 | 43.84 | 43.10 | 43.50 | 4,044,332 | +0.60(+1.39%) |
Apr 01, 2021 | 42.70 | 42.95 | 42.35 | 42.91 | 4,476,339 | +0.16(+0.38%) |
Mar 31, 2021 | 43.05 | 43.28 | 42.68 | 42.74 | 5,362,610 | -0.52(-1.19%) |
Mar 30, 2021 | 43.21 | 43.52 | 42.93 | 43.26 | 4,924,525 | +0.31(+0.72%) |
Mar 29, 2021 | 42.15 | 43.30 | 41.99 | 42.95 | 5,342,721 | +0.03(+0.06%) |
Mar 26, 2021 | 42.32 | 42.99 | 42.27 | 42.93 | 8,099,805 | +1.05(+2.50%) |
Mar 25, 2021 | 40.98 | 41.91 | 40.40 | 41.88 | 6,927,601 | +0.98(+2.39%) |
Mar 24, 2021 | 41.12 | 41.61 | 40.90 | 40.90 | 5,821,289 | +0.80(+1.98%) |
Mar 23, 2021 | 40.62 | 40.98 | 39.95 | 40.11 | 4,124,039 | -0.76(-1.86%) |
Mar 22, 2021 | 41.01 | 41.40 | 40.57 | 40.86 | 6,931,941 | -1.03(-2.46%) |
Mar 19, 2021 | 41.75 | 42.22 | 41.22 | 41.90 | 16,103,028 | -0.32(-0.75%) |
Mar 18, 2021 | 42.51 | 43.17 | 42.06 | 42.21 | 6,972,744 | +0.17(+0.41%) |
Mar 17, 2021 | 42.18 | 42.32 | 41.47 | 42.04 | 5,425,423 | +0.24(+0.58%) |
Mar 16, 2021 | 41.95 | 42.15 | 41.51 | 41.80 | 4,129,648 | -0.41(-0.96%) |
Mar 15, 2021 | 42.20 | 42.28 | 41.60 | 42.20 | 4,066,864 | +0.03(+0.06%) |
Mar 12, 2021 | 42.07 | 42.39 | 41.76 | 42.18 | 5,246,016 | +0.84(+2.03%) |
Mar 11, 2021 | 41.18 | 41.58 | 40.86 | 41.33 | 4,089,880 | -0.15(-0.37%) |
Mar 10, 2021 | 40.67 | 41.82 | 40.58 | 41.49 | 5,544,816 | +0.87(+2.14%) |
Mar 09, 2021 | 40.70 | 41.52 | 40.09 | 40.62 | 6,701,944 | -0.62(-1.51%) |
Mar 08, 2021 | 41.19 | 41.72 | 40.81 | 41.24 | 4,803,342 | +0.54(+1.33%) |
Mar 05, 2021 | 41.04 | 41.33 | 40.13 | 40.70 | 6,448,491 | +0.24(+0.60%) |
Mar 04, 2021 | 40.25 | 40.99 | 39.81 | 40.46 | 7,595,094 | +0.21(+0.52%) |
Mar 03, 2021 | 39.57 | 41.18 | 39.57 | 40.25 | 8,184,701 | +0.84(+2.13%) |
Mar 02, 2021 | 39.51 | 40.06 | 39.39 | 39.41 | 4,972,485 | -0.07(-0.18%) |
Mar 01, 2021 | 38.74 | 39.65 | 38.59 | 39.48 | 7,054,428 | +1.37(+3.61%) |
Feb 26, 2021 | 38.90 | 39.05 | 37.95 | 38.11 | 7,708,163 | -1.14(-2.90%) |
Feb 25, 2021 | 40.31 | 40.62 | 39.09 | 39.25 | 7,790,938 | -0.76(-1.90%) |
Feb 24, 2021 | 39.74 | 40.29 | 39.62 | 40.01 | 8,204,727 | +0.39(+0.98%) |
Feb 23, 2021 | 39.75 | 40.26 | 39.45 | 39.62 | 8,855,185 | +0.09(+0.23%) |
Feb 22, 2021 | 38.05 | 39.75 | 38.04 | 39.53 | 10,767,705 | +1.27(+3.33%) |
Feb 19, 2021 | 38.34 | 38.77 | 38.18 | 38.25 | 6,527,262 | +0.13(+0.33%) |
Feb 18, 2021 | 38.47 | 38.69 | 37.87 | 38.13 | 4,110,876 | -0.65(-1.68%) |
Feb 17, 2021 | 38.72 | 39.14 | 38.35 | 38.78 | 5,091,589 | +0.14(+0.35%) |
Feb 16, 2021 | 38.13 | 39.18 | 38.06 | 38.64 | 9,633,298 | +0.74(+1.96%) |
Feb 12, 2021 | 37.86 | 38.45 | 37.58 | 37.90 | 9,785,195 | -0.18(-0.47%) |
Feb 11, 2021 | 38.87 | 39.63 | 37.99 | 38.08 | 12,076,270 | +0.35(+0.93%) |
Feb 10, 2021 | 38.06 | 38.32 | 37.70 | 37.73 | 5,060,886 | -0.20(-0.52%) |
Feb 09, 2021 | 37.83 | 38.10 | 37.42 | 37.93 | 4,649,701 | +0.01(+0.02%) |
Feb 08, 2021 | 38.10 | 38.36 | 37.77 | 37.92 | 4,412,416 | -0.07(-0.19%) |
Feb 05, 2021 | 38.44 | 38.49 | 37.86 | 37.99 | 3,877,701 | -0.18(-0.47%) |
Feb 04, 2021 | 37.32 | 38.23 | 37.21 | 38.17 | 5,553,343 | +1.06(+2.85%) |
Feb 03, 2021 | 36.81 | 37.34 | 36.66 | 37.11 | 5,977,737 | +0.19(+0.51%) |
Feb 02, 2021 | 36.83 | 37.62 | 36.63 | 36.92 | 9,164,098 | +0.34(+0.94%) |