Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 38.78 | 39.38 | 38.33 | 39.34 | 263,200 | +0.39(+1.00%) |
Apr 29, 2021 | 39.28 | 39.63 | 38.71 | 38.95 | 101,913 | -0.02(-0.05%) |
Apr 28, 2021 | 38.71 | 39.57 | 38.70 | 38.97 | 141,956 | +0.39(+1.01%) |
Apr 27, 2021 | 38.99 | 39.14 | 38.23 | 38.58 | 137,879 | -0.40(-1.03%) |
Apr 26, 2021 | 38.91 | 39.59 | 38.75 | 38.98 | 162,484 | +0.26(+0.67%) |
Apr 23, 2021 | 38.29 | 39.02 | 37.77 | 38.72 | 253,500 | +0.45(+1.18%) |
Apr 22, 2021 | 39.03 | 39.03 | 38.25 | 38.27 | 134,630 | -0.90(-2.30%) |
Apr 21, 2021 | 38.32 | 39.30 | 38.13 | 39.17 | 191,566 | +0.73(+1.90%) |
Apr 20, 2021 | 38.18 | 39.17 | 38.11 | 38.44 | 197,797 | -0.07(-0.18%) |
Apr 19, 2021 | 38.72 | 38.81 | 38.18 | 38.51 | 116,303 | -0.24(-0.62%) |
Apr 16, 2021 | 38.27 | 39.05 | 37.90 | 38.75 | 177,100 | +0.81(+2.13%) |
Apr 15, 2021 | 38.24 | 38.47 | 37.60 | 37.94 | 277,614 | -0.16(-0.42%) |
Apr 14, 2021 | 38.65 | 39.30 | 37.93 | 38.10 | 274,894 | -0.44(-1.14%) |
Apr 13, 2021 | 38.79 | 38.92 | 38.18 | 38.54 | 265,325 | -0.46(-1.18%) |
Apr 12, 2021 | 39.09 | 39.68 | 38.87 | 39.00 | 146,245 | +0.15(+0.39%) |
Apr 09, 2021 | 38.74 | 38.86 | 38.24 | 38.85 | 156,400 | +0.20(+0.52%) |
Apr 08, 2021 | 38.65 | 38.86 | 38.17 | 38.65 | 296,328 | -0.25(-0.64%) |
Apr 07, 2021 | 38.78 | 39.35 | 38.14 | 38.90 | 204,090 | +0.20(+0.52%) |
Apr 06, 2021 | 40.01 | 40.54 | 38.05 | 38.70 | 317,301 | -1.21(-3.03%) |
Apr 05, 2021 | 40.71 | 40.84 | 39.83 | 39.91 | 196,793 | -0.45(-1.11%) |
Apr 01, 2021 | 40.26 | 40.52 | 39.53 | 40.36 | 252,700 | +0.13(+0.32%) |
Mar 31, 2021 | 40.76 | 41.16 | 40.13 | 40.23 | 260,092 | -0.52(-1.28%) |
Mar 30, 2021 | 41.16 | 41.60 | 40.21 | 40.75 | 293,363 | -0.45(-1.09%) |
Mar 29, 2021 | 41.53 | 41.99 | 40.68 | 41.20 | 216,426 | -0.45(-1.08%) |
Mar 26, 2021 | 40.50 | 41.77 | 39.66 | 41.65 | 383,600 | +1.40(+3.48%) |
Mar 25, 2021 | 39.85 | 40.43 | 39.10 | 40.25 | 454,736 | +0.31(+0.78%) |
Mar 24, 2021 | 41.21 | 41.26 | 39.75 | 39.94 | 885,608 | -0.76(-1.87%) |
Mar 23, 2021 | 40.27 | 41.28 | 40.27 | 40.70 | 336,727 | +0.02(+0.05%) |
Mar 22, 2021 | 39.75 | 40.83 | 39.75 | 40.68 | 286,581 | +0.71(+1.78%) |
Mar 19, 2021 | 39.50 | 40.76 | 39.37 | 39.97 | 574,000 | -0.12(-0.30%) |
Mar 18, 2021 | 41.41 | 41.82 | 39.92 | 40.09 | 232,957 | -1.16(-2.81%) |
Mar 17, 2021 | 40.87 | 41.55 | 40.45 | 41.25 | 234,190 | +0.49(+1.20%) |
Mar 16, 2021 | 41.90 | 41.98 | 40.53 | 40.76 | 256,528 | -1.54(-3.64%) |
Mar 15, 2021 | 41.18 | 42.89 | 41.18 | 42.30 | 418,582 | +0.68(+1.63%) |
Mar 12, 2021 | 41.21 | 41.77 | 39.52 | 41.62 | 403,000 | +0.24(+0.58%) |
Mar 11, 2021 | 41.04 | 41.48 | 40.19 | 41.38 | 367,392 | +0.32(+0.78%) |
Mar 10, 2021 | 40.65 | 41.22 | 39.90 | 41.06 | 367,680 | +0.94(+2.34%) |
Mar 09, 2021 | 39.81 | 40.91 | 39.75 | 40.12 | 705,806 | -0.26(-0.64%) |
Mar 08, 2021 | 38.25 | 40.51 | 38.17 | 40.38 | 731,703 | +2.32(+6.10%) |
Mar 05, 2021 | 37.14 | 38.31 | 36.54 | 38.06 | 752,500 | +1.34(+3.65%) |
Mar 04, 2021 | 35.37 | 36.77 | 35.24 | 36.72 | 640,232 | +1.51(+4.29%) |
Mar 03, 2021 | 34.26 | 35.76 | 33.62 | 35.21 | 815,578 | +1.21(+3.56%) |
Mar 02, 2021 | 33.82 | 34.68 | 33.76 | 34.00 | 308,701 | +0.07(+0.21%) |
Mar 01, 2021 | 34.33 | 34.36 | 33.50 | 33.93 | 335,165 | +0.51(+1.53%) |
Feb 26, 2021 | 32.72 | 33.71 | 31.82 | 33.42 | 690,500 | +0.25(+0.75%) |
Feb 25, 2021 | 32.50 | 34.98 | 32.00 | 33.17 | 805,033 | -1.18(-3.44%) |
Feb 24, 2021 | 33.36 | 34.71 | 33.02 | 34.35 | 468,213 | +1.05(+3.15%) |
Feb 23, 2021 | 33.53 | 33.66 | 32.77 | 33.30 | 200,380 | -0.33(-0.98%) |
Feb 22, 2021 | 32.66 | 33.70 | 32.59 | 33.63 | 325,049 | +0.90(+2.75%) |
Feb 19, 2021 | 32.48 | 33.08 | 32.32 | 32.73 | 319,700 | +0.40(+1.24%) |
Feb 18, 2021 | 32.51 | 32.91 | 32.02 | 32.33 | 243,800 | -0.52(-1.58%) |
Feb 17, 2021 | 33.17 | 33.39 | 32.64 | 32.85 | 172,448 | -0.56(-1.68%) |
Feb 16, 2021 | 33.98 | 33.98 | 33.05 | 33.41 | 237,287 | +0.02(+0.06%) |
Feb 12, 2021 | 33.19 | 33.96 | 33.19 | 33.39 | 215,400 | +0.04(+0.12%) |
Feb 11, 2021 | 33.06 | 33.61 | 32.61 | 33.35 | 202,796 | +0.26(+0.79%) |
Feb 10, 2021 | 33.40 | 33.66 | 32.97 | 33.09 | 171,449 | -0.16(-0.48%) |
Feb 09, 2021 | 33.78 | 33.78 | 32.39 | 33.25 | 262,461 | -0.53(-1.57%) |
Feb 08, 2021 | 33.11 | 33.92 | 32.98 | 33.78 | 401,416 | +0.82(+2.49%) |
Feb 05, 2021 | 32.75 | 33.39 | 32.34 | 32.96 | 335,100 | +0.54(+1.67%) |
Feb 04, 2021 | 32.09 | 32.76 | 31.87 | 32.42 | 492,208 | +0.47(+1.47%) |
Feb 03, 2021 | 31.31 | 31.95 | 31.14 | 31.95 | 234,472 | +0.54(+1.72%) |
Feb 02, 2021 | 31.02 | 31.67 | 30.63 | 31.41 | 294,595 | +0.78(+2.55%) |