Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.69 | 37.77 | 37.14 | 37.21 | 468,700 | -0.88(-2.31%) |
Apr 29, 2021 | 38.22 | 38.31 | 37.34 | 38.09 | 265,597 | +0.03(+0.08%) |
Apr 28, 2021 | 39.22 | 39.63 | 37.99 | 38.06 | 372,039 | -1.25(-3.18%) |
Apr 27, 2021 | 38.91 | 39.41 | 38.67 | 39.31 | 387,217 | +0.54(+1.39%) |
Apr 26, 2021 | 37.46 | 38.87 | 37.40 | 38.77 | 488,492 | +1.21(+3.22%) |
Apr 23, 2021 | 36.75 | 38.20 | 36.18 | 37.56 | 499,800 | +0.93(+2.54%) |
Apr 22, 2021 | 36.21 | 37.30 | 35.26 | 36.63 | 1,058,339 | -1.20(-3.17%) |
Apr 21, 2021 | 37.81 | 38.03 | 37.09 | 37.83 | 616,562 | +0.27(+0.72%) |
Apr 20, 2021 | 38.34 | 38.34 | 37.01 | 37.56 | 452,790 | -0.88(-2.29%) |
Apr 19, 2021 | 39.09 | 39.29 | 38.14 | 38.44 | 485,825 | -0.83(-2.11%) |
Apr 16, 2021 | 39.20 | 39.64 | 38.75 | 39.27 | 352,700 | +0.22(+0.56%) |
Apr 15, 2021 | 39.54 | 40.03 | 38.46 | 39.05 | 513,797 | -1.12(-2.79%) |
Apr 14, 2021 | 40.01 | 40.98 | 39.90 | 40.17 | 312,507 | +0.12(+0.30%) |
Apr 13, 2021 | 40.75 | 41.24 | 40.02 | 40.05 | 322,357 | -0.70(-1.72%) |
Apr 12, 2021 | 40.59 | 40.79 | 39.82 | 40.75 | 195,230 | +0.02(+0.05%) |
Apr 09, 2021 | 41.05 | 41.10 | 40.00 | 40.73 | 209,200 | -0.41(-1.00%) |
Apr 08, 2021 | 40.45 | 41.18 | 39.89 | 41.14 | 250,016 | +0.71(+1.76%) |
Apr 07, 2021 | 41.20 | 41.46 | 40.13 | 40.43 | 220,159 | -0.82(-1.99%) |
Apr 06, 2021 | 41.59 | 41.84 | 40.69 | 41.25 | 311,881 | -0.48(-1.15%) |
Apr 05, 2021 | 42.56 | 42.56 | 41.39 | 41.73 | 277,843 | -0.02(-0.05%) |
Apr 01, 2021 | 41.05 | 41.90 | 40.87 | 41.75 | 222,700 | +0.65(+1.58%) |
Mar 31, 2021 | 40.89 | 41.62 | 40.19 | 41.10 | 270,082 | +0.73(+1.81%) |
Mar 30, 2021 | 40.50 | 41.18 | 39.67 | 40.37 | 185,404 | -0.45(-1.10%) |
Mar 29, 2021 | 42.68 | 43.57 | 40.50 | 40.82 | 406,295 | -1.72(-4.04%) |
Mar 26, 2021 | 41.44 | 42.61 | 41.21 | 42.54 | 307,700 | +1.68(+4.11%) |
Mar 25, 2021 | 40.14 | 41.22 | 39.37 | 40.86 | 269,251 | +0.48(+1.19%) |
Mar 24, 2021 | 41.90 | 42.15 | 40.38 | 40.38 | 231,479 | -1.41(-3.37%) |
Mar 23, 2021 | 43.59 | 43.88 | 41.65 | 41.79 | 248,011 | -1.87(-4.28%) |
Mar 22, 2021 | 43.60 | 44.00 | 42.88 | 43.66 | 191,673 | +0.58(+1.35%) |
Mar 19, 2021 | 42.25 | 43.85 | 42.25 | 43.08 | 519,400 | +0.14(+0.33%) |
Mar 18, 2021 | 44.20 | 45.12 | 42.79 | 42.94 | 327,673 | -1.54(-3.46%) |
Mar 17, 2021 | 43.32 | 44.65 | 42.73 | 44.48 | 221,234 | +0.99(+2.28%) |
Mar 16, 2021 | 43.68 | 43.88 | 42.67 | 43.49 | 165,125 | +0.25(+0.58%) |
Mar 15, 2021 | 43.28 | 43.53 | 42.51 | 43.24 | 196,209 | +0.24(+0.56%) |
Mar 12, 2021 | 42.68 | 43.40 | 42.45 | 43.00 | 216,000 | +0.17(+0.40%) |
Mar 11, 2021 | 42.95 | 43.28 | 42.26 | 42.83 | 237,621 | +0.98(+2.34%) |
Mar 10, 2021 | 41.95 | 43.05 | 41.34 | 41.85 | 277,843 | +0.73(+1.78%) |
Mar 09, 2021 | 40.00 | 41.69 | 39.50 | 41.12 | 391,327 | +1.62(+4.10%) |
Mar 08, 2021 | 38.39 | 40.40 | 37.83 | 39.50 | 284,206 | +1.26(+3.29%) |
Mar 05, 2021 | 38.24 | 38.35 | 36.08 | 38.24 | 339,600 | +0.51(+1.35%) |
Mar 04, 2021 | 38.62 | 39.24 | 36.79 | 37.73 | 432,219 | -0.85(-2.20%) |
Mar 03, 2021 | 40.33 | 40.47 | 38.28 | 38.58 | 431,287 | -1.54(-3.84%) |
Mar 02, 2021 | 41.73 | 41.74 | 40.04 | 40.12 | 237,626 | -1.62(-3.88%) |
Mar 01, 2021 | 40.99 | 41.88 | 40.77 | 41.74 | 315,736 | +1.74(+4.35%) |
Feb 26, 2021 | 40.70 | 40.90 | 39.17 | 40.00 | 397,700 | +0.00(+0.00%) |
Feb 25, 2021 | 40.54 | 41.48 | 39.57 | 40.00 | 315,677 | -1.12(-2.72%) |
Feb 24, 2021 | 41.45 | 42.21 | 40.30 | 41.12 | 335,815 | -0.63(-1.51%) |
Feb 23, 2021 | 41.50 | 41.95 | 39.17 | 41.75 | 530,415 | -0.79(-1.86%) |
Feb 22, 2021 | 42.98 | 43.50 | 42.27 | 42.54 | 259,482 | -0.69(-1.60%) |
Feb 19, 2021 | 42.89 | 43.32 | 42.30 | 43.23 | 785,900 | +0.44(+1.03%) |
Feb 18, 2021 | 42.29 | 43.20 | 42.04 | 42.79 | 320,066 | +0.07(+0.16%) |
Feb 17, 2021 | 42.64 | 42.82 | 40.84 | 42.72 | 325,900 | -0.31(-0.72%) |
Feb 16, 2021 | 43.44 | 43.95 | 42.81 | 43.03 | 346,075 | -0.62(-1.42%) |
Feb 12, 2021 | 42.49 | 44.16 | 42.05 | 43.65 | 433,300 | +1.11(+2.61%) |
Feb 11, 2021 | 42.29 | 42.69 | 41.79 | 42.54 | 412,161 | +0.57(+1.36%) |
Feb 10, 2021 | 42.12 | 42.77 | 41.59 | 41.97 | 322,459 | -0.17(-0.40%) |
Feb 09, 2021 | 41.38 | 42.78 | 41.21 | 42.14 | 363,815 | +0.54(+1.30%) |
Feb 08, 2021 | 40.00 | 42.12 | 39.85 | 41.60 | 420,990 | +2.18(+5.53%) |
Feb 05, 2021 | 40.00 | 40.90 | 39.03 | 39.42 | 440,000 | -0.32(-0.81%) |
Feb 04, 2021 | 40.83 | 41.00 | 38.30 | 39.74 | 1,315,870 | -1.84(-4.43%) |
Feb 03, 2021 | 43.41 | 43.99 | 41.30 | 41.58 | 762,840 | -1.55(-3.59%) |
Feb 02, 2021 | 43.81 | 44.00 | 42.80 | 43.13 | 514,450 | +0.44(+1.03%) |