Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.90 | 40.94 | 39.50 | 39.76 | 135,125 | -2.95(-6.91%) |
Apr 29, 2021 | 42.97 | 43.17 | 41.77 | 42.71 | 80,583 | -0.34(-0.80%) |
Apr 28, 2021 | 42.28 | 43.32 | 42.08 | 43.05 | 48,721 | -0.30(-0.68%) |
Apr 27, 2021 | 44.03 | 44.03 | 43.11 | 43.35 | 33,908 | -0.56(-1.26%) |
Apr 26, 2021 | 43.96 | 44.17 | 43.67 | 43.91 | 67,178 | +0.92(+2.14%) |
Apr 23, 2021 | 42.54 | 43.24 | 42.16 | 42.99 | 66,309 | +1.87(+4.54%) |
Apr 22, 2021 | 42.51 | 42.51 | 40.79 | 41.12 | 88,881 | -2.10(-4.85%) |
Apr 21, 2021 | 41.44 | 43.23 | 41.28 | 43.22 | 53,799 | -0.36(-0.83%) |
Apr 20, 2021 | 44.20 | 44.45 | 43.11 | 43.58 | 74,808 | -0.15(-0.35%) |
Apr 19, 2021 | 44.02 | 44.17 | 43.43 | 43.73 | 44,962 | -0.14(-0.33%) |
Apr 16, 2021 | 44.53 | 44.53 | 43.81 | 43.88 | 39,681 | -0.77(-1.72%) |
Apr 15, 2021 | 44.52 | 44.86 | 43.99 | 44.64 | 48,737 | +0.99(+2.26%) |
Apr 14, 2021 | 43.99 | 44.14 | 43.41 | 43.66 | 71,216 | +1.17(+2.75%) |
Apr 13, 2021 | 42.35 | 42.87 | 42.26 | 42.49 | 57,874 | +2.15(+5.34%) |
Apr 12, 2021 | 40.78 | 40.78 | 40.06 | 40.34 | 53,214 | -0.68(-1.66%) |
Apr 09, 2021 | 40.90 | 41.06 | 40.62 | 41.02 | 79,049 | -0.74(-1.77%) |
Apr 08, 2021 | 41.90 | 42.23 | 41.59 | 41.75 | 42,172 | +0.59(+1.44%) |
Apr 07, 2021 | 41.79 | 41.79 | 40.80 | 41.16 | 32,711 | -0.72(-1.72%) |
Apr 06, 2021 | 41.64 | 42.30 | 41.50 | 41.88 | 72,323 | +0.04(+0.09%) |
Apr 05, 2021 | 40.96 | 41.97 | 40.92 | 41.84 | 108,034 | +1.74(+4.35%) |
Apr 01, 2021 | 39.95 | 40.37 | 39.82 | 40.10 | 74,141 | +1.07(+2.75%) |
Mar 31, 2021 | 38.20 | 39.33 | 38.08 | 39.02 | 119,450 | +1.40(+3.72%) |
Mar 30, 2021 | 37.68 | 37.92 | 37.27 | 37.63 | 39,041 | +0.47(+1.26%) |
Mar 29, 2021 | 37.21 | 37.50 | 36.59 | 37.16 | 42,344 | -1.08(-2.83%) |
Mar 26, 2021 | 36.78 | 38.31 | 36.62 | 38.24 | 68,084 | +2.15(+5.94%) |
Mar 25, 2021 | 34.79 | 36.14 | 34.69 | 36.09 | 57,548 | +1.56(+4.52%) |
Mar 24, 2021 | 35.73 | 35.81 | 34.46 | 34.53 | 60,593 | -0.45(-1.29%) |
Mar 23, 2021 | 36.29 | 36.83 | 34.82 | 34.98 | 125,650 | -3.43(-8.93%) |
Mar 22, 2021 | 37.63 | 38.73 | 37.20 | 38.41 | 58,301 | +0.25(+0.65%) |
Mar 19, 2021 | 37.13 | 38.27 | 36.68 | 38.16 | 49,288 | +1.49(+4.07%) |
Mar 18, 2021 | 38.11 | 38.52 | 36.58 | 36.67 | 66,704 | -2.66(-6.77%) |
Mar 17, 2021 | 37.63 | 39.82 | 37.19 | 39.33 | 98,309 | +0.28(+0.71%) |
Mar 16, 2021 | 39.26 | 39.66 | 38.67 | 39.05 | 77,194 | +0.26(+0.67%) |
Mar 15, 2021 | 38.12 | 38.82 | 37.49 | 38.79 | 56,337 | +1.52(+4.09%) |
Mar 12, 2021 | 37.34 | 37.73 | 36.82 | 37.27 | 65,369 | -0.78(-2.04%) |
Mar 11, 2021 | 38.07 | 38.31 | 37.36 | 38.05 | 142,684 | +3.03(+8.64%) |
Mar 10, 2021 | 35.59 | 35.59 | 34.33 | 35.02 | 187,795 | -1.60(-4.37%) |
Mar 09, 2021 | 36.04 | 37.35 | 36.03 | 36.62 | 204,074 | +0.86(+2.41%) |
Mar 08, 2021 | 36.24 | 36.41 | 35.07 | 35.76 | 170,471 | -3.04(-7.83%) |
Mar 05, 2021 | 38.68 | 38.82 | 36.68 | 38.79 | 100,665 | +1.94(+5.28%) |
Mar 04, 2021 | 39.25 | 39.95 | 36.20 | 36.85 | 126,694 | -2.10(-5.38%) |
Mar 03, 2021 | 40.01 | 40.32 | 38.86 | 38.95 | 75,807 | -0.32(-0.80%) |
Mar 02, 2021 | 39.41 | 39.80 | 38.32 | 39.26 | 108,144 | -1.27(-3.14%) |
Mar 01, 2021 | 39.45 | 41.05 | 39.22 | 40.54 | 131,872 | +3.02(+8.04%) |
Feb 26, 2021 | 38.05 | 38.31 | 36.47 | 37.52 | 228,899 | -1.50(-3.85%) |
Feb 25, 2021 | 42.35 | 42.81 | 38.47 | 39.02 | 215,296 | -1.29(-3.21%) |
Feb 24, 2021 | 39.02 | 40.36 | 38.38 | 40.32 | 195,469 | -1.20(-2.88%) |
Feb 23, 2021 | 40.73 | 41.82 | 39.53 | 41.51 | 120,247 | +0.14(+0.35%) |
Feb 22, 2021 | 41.47 | 42.41 | 41.13 | 41.37 | 142,621 | -3.23(-7.24%) |
Feb 19, 2021 | 44.44 | 45.40 | 44.31 | 44.60 | 122,176 | +2.04(+4.79%) |
Feb 18, 2021 | 42.25 | 42.77 | 40.99 | 42.56 | 131,724 | -1.98(-4.45%) |
Feb 17, 2021 | 43.94 | 44.74 | 43.69 | 44.54 | 114,728 | -0.94(-2.06%) |
Feb 16, 2021 | 46.32 | 46.52 | 45.30 | 45.48 | 186,073 | -0.78(-1.68%) |
Feb 12, 2021 | 45.29 | 46.47 | 45.12 | 46.25 | 73,932 | +0.26(+0.56%) |
Feb 11, 2021 | 45.39 | 46.52 | 45.39 | 45.99 | 120,745 | +1.47(+3.31%) |
Feb 10, 2021 | 44.87 | 45.35 | 43.99 | 44.52 | 220,248 | +0.81(+1.86%) |
Feb 09, 2021 | 42.39 | 43.89 | 42.31 | 43.71 | 121,499 | +0.61(+1.42%) |
Feb 08, 2021 | 42.14 | 43.26 | 42.11 | 43.09 | 246,061 | -1.41(-3.16%) |
Feb 05, 2021 | 43.95 | 44.66 | 43.23 | 44.50 | 167,184 | +1.56(+3.64%) |
Feb 04, 2021 | 42.38 | 43.06 | 41.32 | 42.94 | 242,545 | -1.70(-3.80%) |
Feb 03, 2021 | 44.76 | 45.04 | 43.98 | 44.63 | 135,760 | +1.00(+2.28%) |
Feb 02, 2021 | 43.96 | 44.21 | 43.39 | 43.64 | 177,958 | +0.62(+1.45%) |