Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.28 | 41.70 | 40.70 | 40.90 | 2,231,505 | -0.66(-1.58%) |
Apr 29, 2021 | 42.60 | 42.60 | 40.99 | 41.56 | 2,515,397 | -0.93(-2.18%) |
Apr 28, 2021 | 42.15 | 42.86 | 42.12 | 42.49 | 1,467,739 | +0.29(+0.70%) |
Apr 27, 2021 | 42.34 | 42.63 | 42.12 | 42.19 | 1,938,940 | -0.32(-0.75%) |
Apr 26, 2021 | 43.15 | 43.68 | 42.42 | 42.51 | 1,980,726 | -0.40(-0.94%) |
Apr 23, 2021 | 41.99 | 43.12 | 41.89 | 42.92 | 2,094,567 | +1.20(+2.89%) |
Apr 22, 2021 | 42.47 | 42.54 | 41.18 | 41.71 | 2,273,111 | -0.51(-1.20%) |
Apr 21, 2021 | 40.21 | 42.33 | 40.10 | 42.22 | 2,810,791 | +1.86(+4.61%) |
Apr 20, 2021 | 41.38 | 41.54 | 39.93 | 40.36 | 2,268,261 | -1.17(-2.82%) |
Apr 19, 2021 | 40.96 | 41.75 | 40.56 | 41.53 | 2,506,018 | +0.30(+0.74%) |
Apr 16, 2021 | 40.58 | 41.51 | 40.56 | 41.22 | 2,983,416 | +0.91(+2.26%) |
Apr 15, 2021 | 40.15 | 40.45 | 39.73 | 40.31 | 2,163,234 | +0.35(+0.89%) |
Apr 14, 2021 | 39.62 | 40.68 | 39.62 | 39.96 | 2,005,849 | +0.24(+0.59%) |
Apr 13, 2021 | 40.24 | 40.44 | 39.17 | 39.73 | 2,474,223 | -0.34(-0.84%) |
Apr 12, 2021 | 40.40 | 40.41 | 39.37 | 40.06 | 2,951,601 | +0.93(+2.37%) |
Apr 09, 2021 | 39.03 | 39.31 | 38.67 | 39.14 | 1,678,053 | +0.40(+1.04%) |
Apr 08, 2021 | 38.15 | 38.87 | 37.57 | 38.73 | 2,354,072 | +0.42(+1.10%) |
Apr 07, 2021 | 39.22 | 39.48 | 38.11 | 38.31 | 2,961,281 | -0.99(-2.51%) |
Apr 06, 2021 | 39.41 | 39.80 | 39.14 | 39.30 | 2,147,175 | -0.10(-0.26%) |
Apr 05, 2021 | 39.24 | 39.66 | 38.84 | 39.40 | 1,989,457 | +0.41(+1.06%) |
Apr 01, 2021 | 39.24 | 39.38 | 38.02 | 38.98 | 2,190,412 | -0.05(-0.13%) |
Mar 31, 2021 | 39.24 | 39.41 | 38.61 | 39.03 | 1,915,022 | -0.14(-0.37%) |
Mar 30, 2021 | 38.28 | 39.27 | 37.97 | 39.18 | 2,235,947 | +1.04(+2.72%) |
Mar 29, 2021 | 38.77 | 39.40 | 38.05 | 38.14 | 3,162,455 | -0.37(-0.96%) |
Mar 26, 2021 | 37.80 | 38.58 | 37.22 | 38.51 | 4,083,907 | +1.72(+4.67%) |
Mar 25, 2021 | 35.98 | 37.05 | 35.81 | 36.79 | 3,316,668 | +0.17(+0.46%) |
Mar 24, 2021 | 37.58 | 38.00 | 36.60 | 36.63 | 3,881,498 | -0.67(-1.81%) |
Mar 23, 2021 | 39.77 | 39.77 | 37.16 | 37.30 | 4,173,291 | -3.22(-7.96%) |
Mar 22, 2021 | 40.90 | 41.16 | 39.95 | 40.52 | 2,539,297 | -0.75(-1.82%) |
Mar 19, 2021 | 40.52 | 41.43 | 40.12 | 41.27 | 5,542,955 | +0.72(+1.79%) |
Mar 18, 2021 | 41.53 | 41.96 | 40.36 | 40.55 | 2,455,700 | -1.26(-3.02%) |
Mar 17, 2021 | 41.06 | 41.81 | 40.76 | 41.81 | 3,008,267 | +0.75(+1.82%) |
Mar 16, 2021 | 42.37 | 42.49 | 40.95 | 41.06 | 1,785,522 | -1.50(-3.52%) |
Mar 15, 2021 | 42.46 | 42.60 | 41.85 | 42.56 | 2,125,287 | +0.19(+0.44%) |
Mar 12, 2021 | 41.51 | 42.47 | 41.22 | 42.38 | 2,000,147 | +0.99(+2.40%) |
Mar 11, 2021 | 41.99 | 42.10 | 40.57 | 41.38 | 3,025,223 | -0.63(-1.50%) |
Mar 10, 2021 | 41.10 | 42.39 | 41.10 | 42.02 | 2,803,888 | +0.83(+2.02%) |
Mar 09, 2021 | 41.77 | 42.41 | 41.18 | 41.18 | 3,647,940 | -0.67(-1.61%) |
Mar 08, 2021 | 41.53 | 42.55 | 41.34 | 41.86 | 3,891,680 | +0.73(+1.78%) |
Mar 05, 2021 | 39.50 | 41.24 | 39.32 | 41.12 | 4,372,391 | +1.96(+5.01%) |
Mar 04, 2021 | 39.77 | 39.96 | 38.23 | 39.16 | 2,554,496 | -0.68(-1.71%) |
Mar 03, 2021 | 39.17 | 40.74 | 39.00 | 39.84 | 3,803,080 | +0.93(+2.38%) |
Mar 02, 2021 | 38.18 | 39.46 | 37.92 | 38.92 | 2,376,286 | +0.83(+2.19%) |
Mar 01, 2021 | 38.22 | 38.50 | 37.59 | 38.08 | 2,190,062 | +0.19(+0.51%) |
Feb 26, 2021 | 38.02 | 38.33 | 36.95 | 37.89 | 3,820,364 | +0.05(+0.13%) |
Feb 25, 2021 | 38.78 | 38.85 | 37.46 | 37.84 | 2,257,630 | -0.75(-1.93%) |
Feb 24, 2021 | 37.83 | 38.74 | 37.71 | 38.59 | 3,278,164 | +0.94(+2.50%) |
Feb 23, 2021 | 37.08 | 37.69 | 36.09 | 37.65 | 3,536,487 | +0.20(+0.54%) |
Feb 22, 2021 | 36.28 | 37.49 | 36.24 | 37.44 | 2,276,825 | +0.91(+2.48%) |
Feb 19, 2021 | 36.66 | 37.04 | 36.01 | 36.54 | 2,952,499 | +0.42(+1.16%) |
Feb 18, 2021 | 37.08 | 37.33 | 36.04 | 36.12 | 3,124,167 | -1.27(-3.39%) |
Feb 17, 2021 | 36.75 | 37.70 | 36.31 | 37.39 | 5,816,784 | +0.66(+1.80%) |
Feb 16, 2021 | 36.91 | 37.23 | 35.78 | 36.72 | 4,618,481 | +1.50(+4.26%) |
Feb 12, 2021 | 35.72 | 35.94 | 34.51 | 35.22 | 3,206,906 | -0.71(-1.98%) |
Feb 11, 2021 | 38.17 | 38.38 | 34.97 | 35.93 | 4,722,771 | -0.71(-1.95%) |
Feb 10, 2021 | 36.35 | 37.21 | 36.04 | 36.65 | 3,343,228 | +0.65(+1.82%) |
Feb 09, 2021 | 36.22 | 36.34 | 35.74 | 35.99 | 1,752,345 | -0.44(-1.22%) |
Feb 08, 2021 | 36.29 | 36.63 | 35.87 | 36.44 | 2,908,877 | +0.29(+0.79%) |
Feb 05, 2021 | 36.25 | 36.34 | 35.56 | 36.15 | 2,218,726 | +0.33(+0.91%) |
Feb 04, 2021 | 36.10 | 36.32 | 35.49 | 35.83 | 2,426,595 | +0.01(+0.02%) |
Feb 03, 2021 | 34.74 | 35.89 | 34.41 | 35.82 | 2,795,407 | +1.14(+3.29%) |
Feb 02, 2021 | 35.62 | 35.68 | 34.64 | 34.68 | 2,388,657 | -0.62(-1.76%) |