Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.75 | 39.80 | 39.42 | 39.50 | 1,988,202 | -0.39(-0.98%) |
Apr 29, 2021 | 39.84 | 40.23 | 39.56 | 39.89 | 1,660,535 | +0.29(+0.72%) |
Apr 28, 2021 | 39.49 | 39.81 | 39.29 | 39.61 | 3,770,296 | +0.23(+0.59%) |
Apr 27, 2021 | 39.37 | 39.54 | 39.09 | 39.37 | 1,427,354 | +0.02(+0.04%) |
Apr 26, 2021 | 39.55 | 39.63 | 39.16 | 39.36 | 1,408,752 | +0.07(+0.18%) |
Apr 23, 2021 | 39.12 | 39.32 | 38.93 | 39.29 | 1,813,162 | +0.27(+0.69%) |
Apr 22, 2021 | 39.10 | 39.45 | 38.79 | 39.02 | 2,041,002 | -0.11(-0.29%) |
Apr 21, 2021 | 38.31 | 39.14 | 38.13 | 39.13 | 2,022,310 | +0.81(+2.13%) |
Apr 20, 2021 | 39.55 | 39.66 | 38.10 | 38.32 | 3,255,747 | -1.37(-3.45%) |
Apr 19, 2021 | 40.07 | 40.46 | 39.55 | 39.68 | 1,967,542 | -0.28(-0.69%) |
Apr 16, 2021 | 40.04 | 40.37 | 39.74 | 39.96 | 2,113,741 | -0.13(-0.32%) |
Apr 15, 2021 | 39.55 | 40.10 | 39.48 | 40.09 | 2,229,728 | +0.75(+1.92%) |
Apr 14, 2021 | 39.43 | 39.93 | 39.22 | 39.34 | 3,381,972 | -0.10(-0.26%) |
Apr 13, 2021 | 39.87 | 39.87 | 39.36 | 39.44 | 2,064,397 | -0.39(-0.98%) |
Apr 12, 2021 | 39.41 | 40.05 | 39.32 | 39.83 | 1,997,850 | +0.37(+0.94%) |
Apr 09, 2021 | 39.23 | 39.48 | 38.92 | 39.46 | 2,475,820 | +0.23(+0.60%) |
Apr 08, 2021 | 39.28 | 39.36 | 39.00 | 39.23 | 1,672,139 | +0.02(+0.04%) |
Apr 07, 2021 | 39.04 | 39.34 | 38.90 | 39.21 | 2,096,982 | +0.18(+0.47%) |
Apr 06, 2021 | 39.26 | 39.41 | 38.88 | 39.03 | 2,962,454 | -0.32(-0.82%) |
Apr 05, 2021 | 39.22 | 39.60 | 38.97 | 39.35 | 2,579,298 | +0.56(+1.45%) |
Apr 01, 2021 | 38.73 | 38.88 | 38.10 | 38.78 | 5,643,720 | +0.22(+0.56%) |
Mar 31, 2021 | 39.21 | 39.21 | 38.44 | 38.57 | 4,368,492 | -0.74(-1.87%) |
Mar 30, 2021 | 39.47 | 39.60 | 39.11 | 39.30 | 1,928,880 | -0.23(-0.59%) |
Mar 29, 2021 | 39.19 | 39.70 | 38.87 | 39.54 | 1,694,490 | -0.04(-0.11%) |
Mar 26, 2021 | 39.39 | 39.76 | 39.07 | 39.58 | 1,604,200 | +0.23(+0.59%) |
Mar 25, 2021 | 38.77 | 39.52 | 38.58 | 39.35 | 2,507,502 | +0.36(+0.91%) |
Mar 24, 2021 | 38.94 | 39.58 | 38.94 | 38.99 | 1,883,927 | +0.16(+0.42%) |
Mar 23, 2021 | 38.94 | 39.28 | 38.77 | 38.83 | 3,594,727 | -0.42(-1.08%) |
Mar 22, 2021 | 39.13 | 39.62 | 38.87 | 39.25 | 2,089,240 | +0.12(+0.31%) |
Mar 19, 2021 | 38.96 | 39.40 | 38.73 | 39.13 | 2,036,779 | +0.09(+0.22%) |
Mar 18, 2021 | 39.50 | 39.68 | 38.89 | 39.04 | 4,067,631 | -0.50(-1.27%) |
Mar 17, 2021 | 37.93 | 39.57 | 37.74 | 39.55 | 4,201,792 | +1.63(+4.30%) |
Mar 16, 2021 | 37.68 | 38.06 | 37.47 | 37.92 | 2,643,043 | +0.20(+0.53%) |
Mar 15, 2021 | 37.73 | 37.93 | 37.27 | 37.72 | 2,682,936 | -0.03(-0.07%) |
Mar 12, 2021 | 37.48 | 37.75 | 37.25 | 37.74 | 2,482,858 | +0.30(+0.81%) |
Mar 11, 2021 | 37.05 | 37.60 | 36.95 | 37.44 | 1,861,923 | +0.50(+1.36%) |
Mar 10, 2021 | 36.76 | 37.12 | 36.54 | 36.94 | 1,924,723 | +0.28(+0.76%) |
Mar 09, 2021 | 36.46 | 37.33 | 36.46 | 36.66 | 2,515,681 | +0.40(+1.10%) |
Mar 08, 2021 | 36.23 | 36.62 | 35.92 | 36.26 | 2,534,979 | +0.20(+0.55%) |
Mar 05, 2021 | 35.63 | 36.23 | 35.28 | 36.06 | 3,247,977 | +0.66(+1.86%) |
Mar 04, 2021 | 35.71 | 36.20 | 34.93 | 35.40 | 5,425,623 | -0.39(-1.09%) |
Mar 03, 2021 | 36.29 | 36.50 | 35.77 | 35.79 | 2,655,329 | -0.62(-1.69%) |
Mar 02, 2021 | 35.86 | 36.54 | 35.76 | 36.41 | 4,715,205 | +0.62(+1.74%) |
Mar 01, 2021 | 35.65 | 36.02 | 35.53 | 35.78 | 3,123,722 | +0.81(+2.33%) |
Feb 26, 2021 | 36.22 | 36.29 | 34.97 | 34.97 | 3,604,287 | -1.08(-3.01%) |
Feb 25, 2021 | 38.31 | 38.34 | 36.04 | 36.05 | 4,410,769 | -2.01(-5.28%) |
Feb 24, 2021 | 37.19 | 38.08 | 36.82 | 38.06 | 2,981,859 | +0.87(+2.34%) |
Feb 23, 2021 | 37.50 | 37.60 | 36.82 | 37.19 | 3,313,577 | -0.19(-0.51%) |
Feb 22, 2021 | 37.12 | 37.46 | 36.91 | 37.38 | 2,035,945 | -0.03(-0.07%) |
Feb 19, 2021 | 37.65 | 37.97 | 37.36 | 37.41 | 2,202,367 | -0.31(-0.82%) |
Feb 18, 2021 | 37.45 | 37.89 | 37.23 | 37.72 | 2,713,531 | -0.14(-0.36%) |
Feb 17, 2021 | 37.45 | 37.98 | 37.24 | 37.86 | 3,073,194 | +0.24(+0.64%) |
Feb 16, 2021 | 37.24 | 37.68 | 36.98 | 37.61 | 4,010,030 | +0.64(+1.72%) |
Feb 12, 2021 | 36.51 | 37.46 | 36.46 | 36.98 | 3,454,607 | +0.33(+0.89%) |
Feb 11, 2021 | 36.48 | 37.00 | 35.96 | 36.65 | 3,492,163 | +1.33(+3.78%) |
Feb 10, 2021 | 35.96 | 35.97 | 35.18 | 35.32 | 3,034,857 | -0.34(-0.94%) |
Feb 09, 2021 | 35.32 | 35.81 | 35.01 | 35.65 | 2,508,046 | +0.16(+0.46%) |
Feb 08, 2021 | 35.34 | 35.69 | 35.01 | 35.49 | 3,817,793 | +0.27(+0.76%) |
Feb 05, 2021 | 35.29 | 35.71 | 35.13 | 35.22 | 3,106,149 | +0.09(+0.24%) |
Feb 04, 2021 | 34.70 | 35.62 | 34.70 | 35.13 | 3,253,781 | +0.53(+1.52%) |
Feb 03, 2021 | 33.93 | 34.68 | 33.73 | 34.61 | 3,742,687 | +0.53(+1.54%) |
Feb 02, 2021 | 33.96 | 34.41 | 33.91 | 34.08 | 2,532,164 | +0.41(+1.23%) |