Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.06 | 37.48 | 36.73 | 37.46 | 14,832,549 | +0.90(+2.47%) |
Apr 29, 2021 | 36.14 | 36.91 | 35.83 | 36.55 | 14,716,281 | -0.45(-1.23%) |
Apr 28, 2021 | 37.26 | 37.53 | 36.78 | 37.01 | 11,282,196 | +0.02(+0.04%) |
Apr 27, 2021 | 36.99 | 37.20 | 36.84 | 36.99 | 7,593,997 | -0.05(-0.13%) |
Apr 26, 2021 | 37.14 | 37.26 | 36.88 | 37.04 | 9,947,889 | -0.13(-0.36%) |
Apr 23, 2021 | 36.46 | 37.27 | 36.44 | 37.17 | 11,531,852 | +0.70(+1.91%) |
Apr 22, 2021 | 37.32 | 37.45 | 36.27 | 36.48 | 23,925,176 | -0.85(-2.27%) |
Apr 21, 2021 | 37.01 | 37.86 | 37.01 | 37.32 | 18,716,268 | +0.31(+0.83%) |
Apr 20, 2021 | 36.04 | 37.33 | 35.42 | 37.02 | 56,027,164 | -1.48(-3.85%) |
Apr 19, 2021 | 41.03 | 41.22 | 37.86 | 38.50 | 35,600,208 | -2.53(-6.17%) |
Apr 16, 2021 | 40.73 | 41.09 | 40.58 | 41.03 | 21,005,086 | +0.55(+1.36%) |
Apr 15, 2021 | 40.48 | 40.77 | 40.38 | 40.48 | 11,531,237 | +0.20(+0.51%) |
Apr 14, 2021 | 40.04 | 40.49 | 40.04 | 40.28 | 7,680,818 | +0.14(+0.35%) |
Apr 13, 2021 | 40.19 | 40.35 | 40.01 | 40.14 | 9,046,967 | -0.45(-1.12%) |
Apr 12, 2021 | 40.57 | 40.73 | 40.32 | 40.59 | 7,456,542 | +0.20(+0.50%) |
Apr 09, 2021 | 40.32 | 40.57 | 40.28 | 40.39 | 7,208,730 | +0.01(+0.02%) |
Apr 08, 2021 | 40.18 | 40.50 | 39.96 | 40.38 | 8,298,916 | +0.27(+0.68%) |
Apr 07, 2021 | 40.32 | 40.44 | 39.90 | 40.11 | 7,778,089 | -0.20(-0.49%) |
Apr 06, 2021 | 40.14 | 40.62 | 40.12 | 40.30 | 9,136,834 | +0.05(+0.12%) |
Apr 05, 2021 | 40.30 | 40.69 | 40.22 | 40.26 | 8,844,562 | +0.25(+0.63%) |
Apr 01, 2021 | 40.00 | 40.13 | 39.43 | 40.00 | 10,545,251 | -0.13(-0.31%) |
Mar 31, 2021 | 40.15 | 40.30 | 39.97 | 40.13 | 10,706,365 | -0.08(-0.20%) |
Mar 30, 2021 | 41.02 | 41.24 | 40.11 | 40.21 | 10,932,883 | -0.82(-1.99%) |
Mar 29, 2021 | 40.78 | 41.24 | 40.55 | 41.02 | 11,507,342 | -0.16(-0.38%) |
Mar 26, 2021 | 40.00 | 41.25 | 39.87 | 41.18 | 19,647,378 | +1.81(+4.60%) |
Mar 25, 2021 | 38.73 | 39.52 | 38.50 | 39.37 | 9,969,276 | +0.53(+1.37%) |
Mar 24, 2021 | 38.59 | 39.16 | 38.55 | 38.84 | 11,837,972 | -0.11(-0.28%) |
Mar 23, 2021 | 39.76 | 39.83 | 38.81 | 38.95 | 15,557,434 | -0.87(-2.19%) |
Mar 22, 2021 | 38.90 | 39.88 | 38.69 | 39.82 | 13,440,534 | +0.84(+2.16%) |
Mar 19, 2021 | 39.09 | 39.45 | 38.66 | 38.98 | 48,218,128 | -0.02(-0.04%) |
Mar 18, 2021 | 38.44 | 39.20 | 38.36 | 38.99 | 13,538,575 | +0.61(+1.59%) |
Mar 17, 2021 | 38.11 | 38.45 | 37.72 | 38.38 | 15,169,560 | +0.26(+0.69%) |
Mar 16, 2021 | 37.94 | 38.48 | 37.71 | 38.12 | 12,977,257 | -0.31(-0.80%) |
Mar 15, 2021 | 37.85 | 38.51 | 37.80 | 38.43 | 16,640,652 | +0.92(+2.45%) |
Mar 12, 2021 | 37.06 | 37.63 | 37.01 | 37.51 | 12,079,563 | +0.66(+1.78%) |
Mar 11, 2021 | 36.98 | 37.35 | 36.83 | 36.86 | 11,286,558 | -0.31(-0.83%) |
Mar 10, 2021 | 36.90 | 37.35 | 36.83 | 37.16 | 12,221,108 | +0.40(+1.09%) |
Mar 09, 2021 | 36.14 | 37.00 | 35.92 | 36.76 | 16,940,450 | +0.60(+1.66%) |
Mar 08, 2021 | 35.04 | 36.29 | 34.74 | 36.16 | 21,154,042 | +1.37(+3.95%) |
Mar 05, 2021 | 34.45 | 34.93 | 34.23 | 34.79 | 14,828,915 | +0.66(+1.94%) |
Mar 04, 2021 | 34.73 | 35.12 | 33.99 | 34.13 | 16,643,091 | -0.61(-1.75%) |
Mar 03, 2021 | 34.48 | 35.18 | 34.40 | 34.74 | 12,615,558 | +0.25(+0.74%) |
Mar 02, 2021 | 34.40 | 34.80 | 34.34 | 34.48 | 10,068,152 | +0.14(+0.40%) |
Mar 01, 2021 | 34.04 | 34.81 | 33.93 | 34.34 | 10,675,685 | +0.72(+2.16%) |
Feb 26, 2021 | 34.31 | 34.44 | 33.58 | 33.62 | 16,232,188 | -0.79(-2.31%) |
Feb 25, 2021 | 34.70 | 34.96 | 34.27 | 34.41 | 12,197,463 | -0.29(-0.82%) |
Feb 24, 2021 | 34.21 | 34.84 | 34.13 | 34.70 | 9,608,864 | +0.55(+1.60%) |
Feb 23, 2021 | 34.60 | 34.69 | 33.95 | 34.15 | 14,426,801 | -0.10(-0.29%) |
Feb 22, 2021 | 33.73 | 34.30 | 33.70 | 34.25 | 9,394,506 | +0.48(+1.42%) |
Feb 19, 2021 | 33.79 | 33.89 | 33.57 | 33.77 | 9,720,067 | +0.13(+0.39%) |
Feb 18, 2021 | 33.63 | 33.97 | 33.59 | 33.64 | 8,182,471 | +0.02(+0.07%) |
Feb 17, 2021 | 33.46 | 33.86 | 33.33 | 33.62 | 7,753,400 | +0.15(+0.44%) |
Feb 16, 2021 | 33.43 | 33.64 | 33.23 | 33.47 | 8,886,918 | +0.01(+0.02%) |
Feb 12, 2021 | 33.34 | 33.57 | 33.16 | 33.46 | 9,707,357 | +0.07(+0.21%) |
Feb 11, 2021 | 33.56 | 33.81 | 33.26 | 33.39 | 8,571,362 | -0.19(-0.55%) |
Feb 10, 2021 | 33.59 | 33.86 | 33.39 | 33.58 | 8,895,650 | +0.15(+0.44%) |
Feb 09, 2021 | 33.26 | 33.57 | 32.98 | 33.43 | 9,815,158 | +0.30(+0.91%) |
Feb 08, 2021 | 32.81 | 33.41 | 32.81 | 33.13 | 9,285,472 | +0.39(+1.18%) |
Feb 05, 2021 | 32.99 | 33.13 | 32.72 | 32.75 | 7,880,637 | -0.05(-0.14%) |
Feb 04, 2021 | 32.47 | 32.82 | 32.33 | 32.79 | 9,782,634 | +0.41(+1.26%) |
Feb 03, 2021 | 31.81 | 32.48 | 31.78 | 32.38 | 10,442,711 | +0.33(+1.03%) |
Feb 02, 2021 | 31.75 | 32.21 | 31.28 | 32.05 | 13,123,518 | +0.62(+1.96%) |