Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.75 | 41.29 | 38.60 | 39.96 | 69,196 | -0.30(-0.75%) |
Apr 29, 2021 | 41.30 | 41.30 | 39.46 | 40.26 | 39,174 | +0.55(+1.39%) |
Apr 28, 2021 | 39.61 | 40.58 | 38.59 | 39.71 | 26,305 | -0.01(-0.02%) |
Apr 27, 2021 | 39.60 | 41.24 | 38.24 | 39.72 | 35,417 | -0.10(-0.25%) |
Apr 26, 2021 | 40.37 | 40.57 | 39.60 | 39.82 | 22,252 | -0.18(-0.46%) |
Apr 23, 2021 | 39.73 | 40.55 | 39.55 | 40.00 | 68,433 | +0.57(+1.44%) |
Apr 22, 2021 | 39.96 | 40.20 | 38.92 | 39.43 | 36,739 | -0.44(-1.10%) |
Apr 21, 2021 | 39.07 | 39.97 | 38.45 | 39.87 | 29,233 | +0.81(+2.07%) |
Apr 20, 2021 | 39.85 | 39.85 | 38.65 | 39.07 | 37,805 | -0.88(-2.21%) |
Apr 19, 2021 | 39.41 | 40.92 | 37.72 | 39.95 | 51,510 | -0.25(-0.62%) |
Apr 16, 2021 | 39.81 | 40.41 | 39.41 | 40.19 | 41,191 | +0.65(+1.65%) |
Apr 15, 2021 | 39.75 | 39.75 | 38.60 | 39.54 | 33,013 | -0.12(-0.30%) |
Apr 14, 2021 | 39.00 | 39.77 | 38.66 | 39.66 | 23,444 | +0.49(+1.24%) |
Apr 13, 2021 | 39.88 | 39.95 | 39.18 | 39.18 | 20,789 | -1.07(-2.67%) |
Apr 12, 2021 | 39.55 | 40.81 | 39.55 | 40.25 | 46,954 | -0.27(-0.66%) |
Apr 09, 2021 | 40.85 | 40.94 | 40.02 | 40.52 | 35,851 | -0.28(-0.70%) |
Apr 08, 2021 | 40.07 | 40.82 | 39.86 | 40.80 | 46,840 | +0.64(+1.60%) |
Apr 07, 2021 | 41.06 | 41.06 | 39.78 | 40.16 | 45,782 | -0.50(-1.24%) |
Apr 06, 2021 | 40.74 | 41.07 | 40.45 | 40.66 | 28,034 | -0.20(-0.49%) |
Apr 05, 2021 | 40.38 | 40.95 | 39.88 | 40.86 | 45,948 | +0.47(+1.16%) |
Apr 01, 2021 | 40.05 | 40.56 | 39.46 | 40.40 | 64,183 | +0.08(+0.20%) |
Mar 31, 2021 | 39.47 | 40.54 | 39.47 | 40.31 | 88,682 | -0.21(-0.52%) |
Mar 30, 2021 | 40.59 | 41.07 | 39.94 | 40.52 | 49,384 | +0.11(+0.27%) |
Mar 29, 2021 | 40.55 | 40.55 | 39.75 | 40.41 | 49,652 | -0.64(-1.56%) |
Mar 26, 2021 | 39.85 | 41.06 | 39.01 | 41.06 | 35,742 | +1.60(+4.05%) |
Mar 25, 2021 | 39.00 | 39.92 | 37.55 | 39.46 | 46,944 | +0.71(+1.82%) |
Mar 24, 2021 | 39.75 | 40.38 | 38.66 | 38.75 | 85,452 | -0.50(-1.29%) |
Mar 23, 2021 | 39.33 | 40.06 | 38.31 | 39.26 | 95,417 | -0.67(-1.68%) |
Mar 22, 2021 | 40.64 | 40.64 | 38.85 | 39.93 | 79,123 | -0.91(-2.22%) |
Mar 19, 2021 | 39.41 | 41.04 | 38.79 | 40.84 | 226,986 | +1.07(+2.70%) |
Mar 18, 2021 | 39.22 | 40.17 | 38.65 | 39.76 | 107,177 | +0.71(+1.81%) |
Mar 17, 2021 | 37.92 | 39.06 | 37.90 | 39.06 | 77,951 | +0.34(+0.88%) |
Mar 16, 2021 | 38.79 | 39.41 | 37.85 | 38.72 | 74,799 | -0.38(-0.96%) |
Mar 15, 2021 | 39.79 | 39.83 | 37.23 | 39.09 | 58,790 | -0.78(-1.96%) |
Mar 12, 2021 | 38.51 | 39.90 | 38.51 | 39.87 | 60,260 | +1.47(+3.82%) |
Mar 11, 2021 | 37.67 | 38.40 | 37.67 | 38.40 | 51,777 | +0.56(+1.48%) |
Mar 10, 2021 | 37.83 | 38.78 | 34.05 | 37.84 | 78,957 | +0.12(+0.32%) |
Mar 09, 2021 | 37.21 | 38.51 | 37.21 | 37.73 | 30,491 | -0.86(-2.24%) |
Mar 08, 2021 | 37.02 | 38.98 | 37.02 | 38.59 | 62,042 | +1.88(+5.12%) |
Mar 05, 2021 | 36.18 | 36.87 | 35.72 | 36.71 | 43,261 | +1.29(+3.65%) |
Mar 04, 2021 | 36.12 | 36.96 | 34.99 | 35.41 | 59,796 | -0.43(-1.20%) |
Mar 03, 2021 | 34.44 | 36.54 | 34.44 | 35.84 | 72,271 | +1.65(+4.83%) |
Mar 02, 2021 | 34.55 | 34.60 | 33.83 | 34.19 | 16,887 | -0.51(-1.48%) |
Mar 01, 2021 | 34.10 | 34.75 | 33.76 | 34.71 | 34,785 | +1.31(+3.93%) |
Feb 26, 2021 | 33.61 | 33.79 | 32.71 | 33.39 | 66,908 | -0.01(-0.03%) |
Feb 25, 2021 | 34.31 | 34.41 | 33.40 | 33.40 | 114,712 | -0.60(-1.75%) |
Feb 24, 2021 | 33.04 | 34.10 | 32.72 | 34.00 | 111,786 | +1.04(+3.15%) |
Feb 23, 2021 | 32.98 | 33.04 | 32.66 | 32.96 | 47,952 | +0.21(+0.64%) |
Feb 22, 2021 | 32.71 | 32.87 | 31.38 | 32.75 | 29,356 | +0.61(+1.88%) |
Feb 19, 2021 | 31.49 | 32.18 | 31.23 | 32.15 | 30,402 | +0.81(+2.58%) |
Feb 18, 2021 | 31.94 | 32.15 | 30.82 | 31.34 | 39,312 | -0.61(-1.91%) |
Feb 17, 2021 | 31.98 | 32.52 | 31.95 | 31.95 | 24,477 | -0.21(-0.65%) |
Feb 16, 2021 | 32.37 | 32.61 | 31.93 | 32.16 | 16,445 | +0.25(+0.77%) |
Feb 12, 2021 | 31.79 | 32.30 | 31.47 | 31.91 | 23,347 | +0.04(+0.11%) |
Feb 11, 2021 | 32.33 | 32.48 | 31.35 | 31.88 | 28,787 | -0.27(-0.85%) |
Feb 10, 2021 | 32.75 | 32.84 | 32.15 | 32.15 | 22,483 | -0.47(-1.45%) |
Feb 09, 2021 | 32.16 | 32.73 | 31.91 | 32.62 | 45,437 | +0.37(+1.16%) |
Feb 08, 2021 | 31.89 | 32.29 | 31.76 | 32.25 | 44,327 | +0.44(+1.38%) |
Feb 05, 2021 | 31.93 | 31.93 | 31.26 | 31.81 | 20,497 | -0.12(-0.37%) |
Feb 04, 2021 | 31.16 | 31.93 | 31.02 | 31.93 | 51,618 | +0.72(+2.31%) |
Feb 03, 2021 | 30.98 | 31.22 | 30.56 | 31.21 | 38,880 | -0.08(-0.26%) |
Feb 02, 2021 | 31.40 | 31.40 | 30.40 | 31.29 | 37,113 | +0.42(+1.36%) |