Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.75 | 43.30 | 42.22 | 42.27 | 567,700 | -0.61(-1.42%) |
Apr 29, 2021 | 42.98 | 43.15 | 42.37 | 42.88 | 482,459 | +0.25(+0.59%) |
Apr 28, 2021 | 42.12 | 43.48 | 41.93 | 42.63 | 752,428 | +0.26(+0.61%) |
Apr 27, 2021 | 42.58 | 42.83 | 42.24 | 42.37 | 546,302 | +0.01(+0.02%) |
Apr 26, 2021 | 42.83 | 43.14 | 41.92 | 42.36 | 630,020 | -0.03(-0.07%) |
Apr 23, 2021 | 41.20 | 42.50 | 41.05 | 42.39 | 864,100 | +1.21(+2.94%) |
Apr 22, 2021 | 41.50 | 42.31 | 40.93 | 41.18 | 661,918 | -0.07(-0.17%) |
Apr 21, 2021 | 39.19 | 41.32 | 38.98 | 41.25 | 810,015 | +1.87(+4.75%) |
Apr 20, 2021 | 40.00 | 40.23 | 38.45 | 39.38 | 1,303,419 | -0.83(-2.06%) |
Apr 19, 2021 | 40.54 | 40.73 | 39.90 | 40.21 | 706,809 | -0.49(-1.20%) |
Apr 16, 2021 | 40.70 | 40.93 | 39.91 | 40.70 | 495,800 | +0.32(+0.79%) |
Apr 15, 2021 | 40.35 | 40.82 | 39.87 | 40.38 | 692,871 | +0.00(+0.00%) |
Apr 14, 2021 | 41.51 | 41.97 | 40.28 | 40.38 | 765,953 | -1.13(-2.72%) |
Apr 13, 2021 | 42.68 | 42.94 | 41.37 | 41.51 | 978,769 | -1.30(-3.04%) |
Apr 12, 2021 | 42.26 | 42.96 | 41.83 | 42.81 | 584,992 | +0.30(+0.71%) |
Apr 09, 2021 | 42.50 | 42.64 | 41.72 | 42.51 | 741,600 | +0.16(+0.38%) |
Apr 08, 2021 | 41.51 | 42.42 | 41.13 | 42.35 | 977,710 | +0.90(+2.17%) |
Apr 07, 2021 | 41.14 | 41.57 | 40.44 | 41.45 | 917,957 | +0.54(+1.32%) |
Apr 06, 2021 | 40.16 | 41.28 | 40.16 | 40.91 | 603,856 | +0.74(+1.84%) |
Apr 05, 2021 | 40.82 | 41.13 | 39.48 | 40.17 | 622,511 | -0.19(-0.47%) |
Apr 01, 2021 | 39.43 | 40.52 | 39.22 | 40.36 | 1,093,400 | +1.11(+2.83%) |
Mar 31, 2021 | 39.76 | 40.15 | 39.14 | 39.25 | 627,756 | -0.46(-1.16%) |
Mar 30, 2021 | 39.42 | 39.85 | 38.91 | 39.71 | 650,163 | +0.29(+0.74%) |
Mar 29, 2021 | 40.08 | 41.07 | 39.23 | 39.42 | 2,004,061 | -1.46(-3.57%) |
Mar 26, 2021 | 40.98 | 41.66 | 40.02 | 40.88 | 745,000 | +0.07(+0.17%) |
Mar 25, 2021 | 40.10 | 41.05 | 38.91 | 40.81 | 1,176,428 | +0.42(+1.04%) |
Mar 24, 2021 | 42.04 | 42.11 | 40.31 | 40.39 | 1,363,364 | -1.31(-3.14%) |
Mar 23, 2021 | 43.29 | 43.86 | 41.24 | 41.70 | 1,049,651 | -1.88(-4.31%) |
Mar 22, 2021 | 43.95 | 44.34 | 42.81 | 43.58 | 636,570 | -0.23(-0.52%) |
Mar 19, 2021 | 42.19 | 43.98 | 41.82 | 43.81 | 1,076,300 | +1.44(+3.40%) |
Mar 18, 2021 | 43.52 | 44.12 | 42.31 | 42.37 | 739,767 | -1.40(-3.20%) |
Mar 17, 2021 | 43.25 | 43.96 | 42.80 | 43.77 | 840,275 | +0.46(+1.06%) |
Mar 16, 2021 | 43.97 | 44.29 | 42.65 | 43.31 | 1,058,109 | -0.41(-0.94%) |
Mar 15, 2021 | 43.92 | 43.99 | 42.68 | 43.72 | 1,816,898 | -0.27(-0.61%) |
Mar 12, 2021 | 45.00 | 45.00 | 43.92 | 43.99 | 814,900 | -0.70(-1.57%) |
Mar 11, 2021 | 46.06 | 46.24 | 44.50 | 44.69 | 1,632,880 | -0.94(-2.06%) |
Mar 10, 2021 | 45.29 | 46.21 | 44.98 | 45.63 | 673,146 | +0.72(+1.60%) |
Mar 09, 2021 | 45.41 | 46.06 | 44.88 | 44.91 | 777,202 | -0.33(-0.73%) |
Mar 08, 2021 | 45.65 | 46.70 | 45.04 | 45.24 | 972,148 | +0.17(+0.38%) |
Mar 05, 2021 | 44.21 | 45.22 | 42.39 | 45.07 | 1,495,900 | +1.35(+3.09%) |
Mar 04, 2021 | 45.57 | 46.03 | 42.88 | 43.72 | 1,509,026 | -1.77(-3.89%) |
Mar 03, 2021 | 46.29 | 47.08 | 45.49 | 45.49 | 779,622 | -0.79(-1.71%) |
Mar 02, 2021 | 46.46 | 50.05 | 46.14 | 46.28 | 2,158,585 | -0.38(-0.81%) |
Mar 01, 2021 | 45.45 | 47.71 | 45.13 | 46.66 | 1,224,449 | +1.83(+4.08%) |
Feb 26, 2021 | 46.08 | 47.20 | 44.80 | 44.83 | 955,000 | -1.53(-3.30%) |
Feb 25, 2021 | 46.81 | 47.56 | 45.72 | 46.36 | 986,606 | -0.38(-0.81%) |
Feb 24, 2021 | 44.99 | 46.85 | 44.48 | 46.74 | 1,237,374 | +1.88(+4.19%) |
Feb 23, 2021 | 44.86 | 45.47 | 43.80 | 44.86 | 1,157,706 | -0.60(-1.32%) |
Feb 22, 2021 | 44.70 | 46.30 | 44.67 | 45.46 | 799,462 | +0.36(+0.80%) |
Feb 19, 2021 | 45.11 | 45.96 | 44.93 | 45.10 | 895,100 | -0.23(-0.51%) |
Feb 18, 2021 | 43.69 | 45.37 | 43.22 | 45.33 | 1,279,767 | +1.80(+4.14%) |
Feb 17, 2021 | 43.00 | 43.58 | 42.47 | 43.53 | 1,331,734 | +0.53(+1.23%) |
Feb 16, 2021 | 42.96 | 44.69 | 42.90 | 43.00 | 1,348,690 | -0.05(-0.12%) |
Feb 12, 2021 | 41.25 | 43.16 | 40.67 | 43.05 | 930,000 | +1.65(+3.99%) |
Feb 11, 2021 | 40.64 | 41.65 | 39.93 | 41.40 | 1,515,497 | +0.62(+1.52%) |
Feb 10, 2021 | 42.13 | 42.13 | 40.06 | 40.78 | 1,449,203 | -1.10(-2.63%) |
Feb 09, 2021 | 41.58 | 42.56 | 41.32 | 41.88 | 1,609,467 | +0.35(+0.84%) |
Feb 08, 2021 | 43.92 | 43.92 | 40.92 | 41.53 | 3,189,237 | -1.91(-4.40%) |
Feb 05, 2021 | 45.31 | 45.71 | 43.22 | 43.44 | 4,300,000 | +0.54(+1.26%) |
Feb 04, 2021 | 40.60 | 45.60 | 40.13 | 42.90 | 18,883,116 | +7.73(+21.98%) |
Feb 03, 2021 | 35.14 | 35.94 | 34.91 | 35.17 | 1,443,301 | +0.25(+0.72%) |
Feb 02, 2021 | 35.13 | 35.22 | 34.31 | 34.92 | 1,475,211 | +0.30(+0.87%) |