Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.15 | 41.59 | 40.49 | 40.59 | 463,219 | -0.94(-2.25%) |
Apr 29, 2021 | 40.91 | 41.71 | 40.64 | 41.52 | 308,461 | +0.91(+2.23%) |
Apr 28, 2021 | 39.87 | 40.79 | 39.87 | 40.62 | 257,222 | +0.89(+2.23%) |
Apr 27, 2021 | 40.15 | 40.15 | 39.38 | 39.73 | 138,015 | -0.10(-0.24%) |
Apr 26, 2021 | 38.98 | 39.83 | 38.98 | 39.83 | 248,360 | +0.31(+0.78%) |
Apr 23, 2021 | 38.53 | 39.52 | 38.46 | 39.52 | 189,767 | +0.97(+2.53%) |
Apr 22, 2021 | 39.77 | 39.77 | 38.10 | 38.54 | 101,922 | -1.07(-2.70%) |
Apr 21, 2021 | 39.42 | 40.10 | 39.04 | 39.62 | 199,807 | +0.13(+0.32%) |
Apr 20, 2021 | 39.69 | 40.01 | 38.86 | 39.49 | 124,322 | -0.40(-0.99%) |
Apr 19, 2021 | 40.09 | 40.35 | 39.74 | 39.88 | 66,277 | -0.20(-0.51%) |
Apr 16, 2021 | 40.17 | 40.37 | 39.73 | 40.09 | 113,549 | -0.11(-0.26%) |
Apr 15, 2021 | 40.32 | 40.50 | 40.03 | 40.19 | 96,814 | -0.18(-0.45%) |
Apr 14, 2021 | 40.39 | 40.64 | 40.01 | 40.38 | 164,865 | +0.29(+0.72%) |
Apr 13, 2021 | 39.87 | 40.28 | 39.49 | 40.09 | 97,693 | +0.14(+0.36%) |
Apr 12, 2021 | 40.00 | 40.28 | 39.69 | 39.94 | 105,600 | -0.23(-0.58%) |
Apr 09, 2021 | 40.70 | 41.39 | 39.88 | 40.17 | 238,609 | -1.01(-2.46%) |
Apr 08, 2021 | 40.91 | 41.21 | 40.25 | 41.19 | 123,492 | -0.02(-0.05%) |
Apr 07, 2021 | 41.11 | 41.26 | 40.55 | 41.21 | 117,735 | -0.20(-0.49%) |
Apr 06, 2021 | 40.71 | 41.42 | 40.53 | 41.41 | 100,489 | +0.44(+1.08%) |
Apr 05, 2021 | 40.65 | 41.05 | 40.42 | 40.97 | 93,556 | +0.17(+0.43%) |
Apr 01, 2021 | 40.04 | 40.96 | 39.79 | 40.79 | 233,113 | +0.72(+1.80%) |
Mar 31, 2021 | 40.81 | 41.07 | 40.06 | 40.07 | 332,544 | -0.09(-0.22%) |
Mar 30, 2021 | 41.08 | 41.08 | 39.88 | 40.16 | 83,125 | -0.90(-2.18%) |
Mar 29, 2021 | 40.83 | 41.05 | 39.84 | 41.05 | 84,832 | -0.03(-0.07%) |
Mar 26, 2021 | 39.51 | 41.09 | 39.33 | 41.08 | 88,869 | +1.59(+4.03%) |
Mar 25, 2021 | 39.85 | 39.90 | 38.81 | 39.49 | 126,202 | -0.49(-1.23%) |
Mar 24, 2021 | 39.99 | 40.55 | 39.97 | 39.98 | 2,552,581 | +0.11(+0.27%) |
Mar 23, 2021 | 41.74 | 41.78 | 39.83 | 39.88 | 87,376 | -1.87(-4.48%) |
Mar 22, 2021 | 41.88 | 42.41 | 41.65 | 41.75 | 54,072 | -0.31(-0.73%) |
Mar 19, 2021 | 41.52 | 42.64 | 41.48 | 42.05 | 302,798 | +0.23(+0.55%) |
Mar 18, 2021 | 42.56 | 42.56 | 41.52 | 41.82 | 162,908 | -0.60(-1.41%) |
Mar 17, 2021 | 42.07 | 43.04 | 41.92 | 42.42 | 228,081 | -0.13(-0.32%) |
Mar 16, 2021 | 42.45 | 43.03 | 42.06 | 42.56 | 183,671 | +0.25(+0.59%) |
Mar 15, 2021 | 42.17 | 42.87 | 41.79 | 42.31 | 116,815 | +0.51(+1.22%) |
Mar 12, 2021 | 41.10 | 42.62 | 41.10 | 41.79 | 305,806 | -0.26(-0.62%) |
Mar 11, 2021 | 41.20 | 42.05 | 40.79 | 42.05 | 107,503 | +1.21(+2.95%) |
Mar 10, 2021 | 39.46 | 41.14 | 39.09 | 40.85 | 155,935 | +1.68(+4.28%) |
Mar 09, 2021 | 39.59 | 39.59 | 39.11 | 39.17 | 265,867 | -0.11(-0.27%) |
Mar 08, 2021 | 40.50 | 40.71 | 39.25 | 39.28 | 107,301 | -0.98(-2.44%) |
Mar 05, 2021 | 40.98 | 40.98 | 39.10 | 40.26 | 150,777 | +0.39(+0.97%) |
Mar 04, 2021 | 39.62 | 40.22 | 39.17 | 39.88 | 190,309 | +0.54(+1.37%) |
Mar 03, 2021 | 39.28 | 40.22 | 39.13 | 39.34 | 129,221 | -0.20(-0.51%) |
Mar 02, 2021 | 40.22 | 40.22 | 39.07 | 39.54 | 283,768 | -0.31(-0.77%) |
Mar 01, 2021 | 38.87 | 40.67 | 38.85 | 39.85 | 733,294 | +1.51(+3.95%) |
Feb 26, 2021 | 38.95 | 38.98 | 37.75 | 38.33 | 287,451 | -0.27(-0.70%) |
Feb 25, 2021 | 39.06 | 39.06 | 37.72 | 38.60 | 113,552 | -0.33(-0.84%) |
Feb 24, 2021 | 39.68 | 39.78 | 38.66 | 38.93 | 193,574 | -0.43(-1.10%) |
Feb 23, 2021 | 39.90 | 39.90 | 38.26 | 39.36 | 142,818 | -0.41(-1.04%) |
Feb 22, 2021 | 39.14 | 39.91 | 39.14 | 39.78 | 165,125 | +0.39(+0.98%) |
Feb 19, 2021 | 38.97 | 40.20 | 38.89 | 39.39 | 87,002 | +0.60(+1.54%) |
Feb 18, 2021 | 39.34 | 39.81 | 38.77 | 38.80 | 192,816 | -0.54(-1.37%) |
Feb 17, 2021 | 38.81 | 39.45 | 38.25 | 39.34 | 153,540 | +0.42(+1.09%) |
Feb 16, 2021 | 38.25 | 38.94 | 38.09 | 38.91 | 102,800 | +0.34(+0.87%) |
Feb 12, 2021 | 38.25 | 38.91 | 38.25 | 38.57 | 175,975 | +0.24(+0.63%) |
Feb 11, 2021 | 37.84 | 38.56 | 37.72 | 38.33 | 108,858 | +0.49(+1.30%) |
Feb 10, 2021 | 37.90 | 38.53 | 37.46 | 37.84 | 122,369 | +0.41(+1.08%) |
Feb 09, 2021 | 38.02 | 38.03 | 37.37 | 37.44 | 82,726 | -0.50(-1.32%) |
Feb 08, 2021 | 37.23 | 37.94 | 37.23 | 37.94 | 119,666 | +0.73(+1.97%) |
Feb 05, 2021 | 37.64 | 38.00 | 36.85 | 37.20 | 112,305 | -0.89(-2.33%) |
Feb 04, 2021 | 38.05 | 38.42 | 37.71 | 38.09 | 131,592 | +0.09(+0.23%) |
Feb 03, 2021 | 37.67 | 38.28 | 37.29 | 38.00 | 127,989 | +0.46(+1.23%) |
Feb 02, 2021 | 38.29 | 38.53 | 37.30 | 37.54 | 135,163 | -0.34(-0.89%) |