Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.28 | 41.70 | 40.69 | 40.90 | 2,231,809 | -0.66(-1.58%) |
Apr 29, 2021 | 42.60 | 42.60 | 40.98 | 41.55 | 2,515,740 | -0.93(-2.18%) |
Apr 28, 2021 | 42.14 | 42.85 | 42.12 | 42.48 | 1,467,939 | +0.29(+0.70%) |
Apr 27, 2021 | 42.34 | 42.62 | 42.11 | 42.19 | 1,939,204 | -0.32(-0.75%) |
Apr 26, 2021 | 43.15 | 43.68 | 42.41 | 42.51 | 1,980,995 | -0.40(-0.94%) |
Apr 23, 2021 | 41.98 | 43.11 | 41.88 | 42.91 | 2,094,852 | +1.20(+2.89%) |
Apr 22, 2021 | 42.46 | 42.53 | 41.18 | 41.71 | 2,273,421 | -0.51(-1.20%) |
Apr 21, 2021 | 40.21 | 42.32 | 40.09 | 42.21 | 2,811,174 | +1.86(+4.61%) |
Apr 20, 2021 | 41.38 | 41.54 | 39.92 | 40.35 | 2,268,570 | -1.17(-2.82%) |
Apr 19, 2021 | 40.96 | 41.74 | 40.55 | 41.52 | 2,506,360 | +0.30(+0.74%) |
Apr 16, 2021 | 40.58 | 41.50 | 40.55 | 41.22 | 2,983,822 | +0.91(+2.26%) |
Apr 15, 2021 | 40.14 | 40.44 | 39.72 | 40.31 | 2,163,529 | +0.35(+0.88%) |
Apr 14, 2021 | 39.61 | 40.67 | 39.61 | 39.96 | 2,006,123 | +0.24(+0.59%) |
Apr 13, 2021 | 40.23 | 40.44 | 39.16 | 39.72 | 2,474,560 | -0.34(-0.84%) |
Apr 12, 2021 | 40.39 | 40.40 | 39.37 | 40.06 | 2,952,003 | +0.93(+2.37%) |
Apr 09, 2021 | 39.02 | 39.31 | 38.67 | 39.13 | 1,678,281 | +0.40(+1.04%) |
Apr 08, 2021 | 38.15 | 38.86 | 37.56 | 38.73 | 2,354,393 | +0.42(+1.10%) |
Apr 07, 2021 | 39.21 | 39.48 | 38.10 | 38.31 | 2,961,685 | -0.98(-2.51%) |
Apr 06, 2021 | 39.40 | 39.80 | 39.14 | 39.29 | 2,147,467 | -0.10(-0.26%) |
Apr 05, 2021 | 39.24 | 39.65 | 38.84 | 39.39 | 1,989,728 | +0.41(+1.06%) |
Apr 01, 2021 | 39.24 | 39.38 | 38.02 | 38.98 | 2,190,710 | -0.05(-0.13%) |
Mar 31, 2021 | 39.24 | 39.40 | 38.61 | 39.03 | 1,915,282 | -0.14(-0.37%) |
Mar 30, 2021 | 38.27 | 39.27 | 37.97 | 39.17 | 2,236,251 | +1.04(+2.72%) |
Mar 29, 2021 | 38.77 | 39.39 | 38.04 | 38.14 | 3,162,886 | -0.37(-0.96%) |
Mar 26, 2021 | 37.79 | 38.57 | 37.22 | 38.51 | 4,084,463 | +1.72(+4.67%) |
Mar 25, 2021 | 35.97 | 37.04 | 35.80 | 36.79 | 3,317,120 | +0.17(+0.46%) |
Mar 24, 2021 | 37.57 | 37.99 | 36.60 | 36.62 | 3,882,027 | -0.67(-1.81%) |
Mar 23, 2021 | 39.76 | 39.76 | 37.15 | 37.30 | 4,173,859 | -3.22(-7.96%) |
Mar 22, 2021 | 40.90 | 41.16 | 39.95 | 40.52 | 2,539,643 | -0.75(-1.82%) |
Mar 19, 2021 | 40.52 | 41.42 | 40.12 | 41.27 | 5,543,710 | +0.72(+1.79%) |
Mar 18, 2021 | 41.52 | 41.95 | 40.36 | 40.54 | 2,456,035 | -1.26(-3.02%) |
Mar 17, 2021 | 41.06 | 41.81 | 40.76 | 41.81 | 3,008,677 | +0.75(+1.82%) |
Mar 16, 2021 | 42.36 | 42.48 | 40.94 | 41.06 | 1,785,765 | -1.50(-3.52%) |
Mar 15, 2021 | 42.46 | 42.60 | 41.84 | 42.56 | 2,125,577 | +0.19(+0.44%) |
Mar 12, 2021 | 41.50 | 42.46 | 41.21 | 42.37 | 2,000,420 | +0.99(+2.40%) |
Mar 11, 2021 | 41.98 | 42.09 | 40.56 | 41.38 | 3,025,635 | -0.63(-1.50%) |
Mar 10, 2021 | 41.09 | 42.38 | 41.09 | 42.01 | 2,804,270 | +0.83(+2.02%) |
Mar 09, 2021 | 41.77 | 42.41 | 41.18 | 41.18 | 3,648,437 | -0.67(-1.61%) |
Mar 08, 2021 | 41.52 | 42.54 | 41.34 | 41.85 | 3,892,210 | +0.73(+1.78%) |
Mar 05, 2021 | 39.49 | 41.23 | 39.32 | 41.12 | 4,372,987 | +1.96(+5.01%) |
Mar 04, 2021 | 39.76 | 39.96 | 38.22 | 39.16 | 2,554,844 | -0.68(-1.71%) |
Mar 03, 2021 | 39.16 | 40.74 | 39.00 | 39.84 | 3,803,598 | +0.93(+2.38%) |
Mar 02, 2021 | 38.18 | 39.46 | 37.92 | 38.91 | 2,376,610 | +0.83(+2.19%) |
Mar 01, 2021 | 38.21 | 38.50 | 37.59 | 38.08 | 2,190,361 | +0.19(+0.51%) |
Feb 26, 2021 | 38.01 | 38.32 | 36.94 | 37.88 | 3,820,884 | +0.05(+0.13%) |
Feb 25, 2021 | 38.77 | 38.85 | 37.46 | 37.83 | 2,257,938 | -0.75(-1.93%) |
Feb 24, 2021 | 37.83 | 38.74 | 37.71 | 38.58 | 3,278,611 | +0.94(+2.50%) |
Feb 23, 2021 | 37.07 | 37.68 | 36.08 | 37.64 | 3,536,969 | +0.20(+0.54%) |
Feb 22, 2021 | 36.27 | 37.49 | 36.23 | 37.44 | 2,277,136 | +0.91(+2.48%) |
Feb 19, 2021 | 36.65 | 37.04 | 36.01 | 36.53 | 2,952,901 | +0.42(+1.16%) |
Feb 18, 2021 | 37.08 | 37.32 | 36.04 | 36.11 | 3,124,593 | -1.27(-3.39%) |
Feb 17, 2021 | 36.74 | 37.70 | 36.31 | 37.38 | 5,817,576 | +0.66(+1.80%) |
Feb 16, 2021 | 36.90 | 37.22 | 35.78 | 36.72 | 4,619,110 | +1.50(+4.26%) |
Feb 12, 2021 | 35.71 | 35.94 | 34.50 | 35.22 | 3,207,343 | -0.71(-1.98%) |
Feb 11, 2021 | 38.16 | 38.37 | 34.96 | 35.93 | 4,723,414 | -0.71(-1.95%) |
Feb 10, 2021 | 36.34 | 37.20 | 36.04 | 36.64 | 3,343,683 | +0.65(+1.82%) |
Feb 09, 2021 | 36.22 | 36.33 | 35.74 | 35.99 | 1,752,584 | -0.44(-1.22%) |
Feb 08, 2021 | 36.28 | 36.63 | 35.86 | 36.43 | 2,909,273 | +0.29(+0.79%) |
Feb 05, 2021 | 36.24 | 36.33 | 35.55 | 36.15 | 2,219,028 | +0.33(+0.91%) |
Feb 04, 2021 | 36.10 | 36.32 | 35.49 | 35.82 | 2,426,926 | +0.01(+0.02%) |
Feb 03, 2021 | 34.74 | 35.89 | 34.40 | 35.81 | 2,795,788 | +1.14(+3.29%) |
Feb 02, 2021 | 35.61 | 35.68 | 34.64 | 34.67 | 2,388,982 | -0.62(-1.76%) |