Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.52 | 43.06 | 41.65 | 41.80 | 3,094,522 | -1.13(-2.63%) |
Apr 29, 2021 | 42.62 | 43.00 | 42.48 | 42.94 | 1,905,968 | +0.20(+0.47%) |
Apr 28, 2021 | 42.76 | 42.96 | 42.49 | 42.73 | 2,601,064 | +0.09(+0.22%) |
Apr 27, 2021 | 42.95 | 43.35 | 42.58 | 42.64 | 3,574,964 | -0.56(-1.30%) |
Apr 26, 2021 | 43.48 | 43.51 | 43.06 | 43.20 | 1,734,480 | -0.28(-0.63%) |
Apr 23, 2021 | 43.49 | 43.58 | 43.03 | 43.48 | 1,671,392 | +0.30(+0.70%) |
Apr 22, 2021 | 43.06 | 43.29 | 42.83 | 43.17 | 2,078,870 | +0.07(+0.17%) |
Apr 21, 2021 | 42.54 | 43.18 | 42.54 | 43.10 | 1,466,385 | +0.58(+1.36%) |
Apr 20, 2021 | 42.37 | 42.64 | 42.14 | 42.52 | 2,466,750 | -0.04(-0.09%) |
Apr 19, 2021 | 43.00 | 43.20 | 42.50 | 42.56 | 1,705,576 | -0.29(-0.67%) |
Apr 16, 2021 | 42.77 | 43.17 | 42.46 | 42.84 | 1,442,051 | +0.17(+0.39%) |
Apr 15, 2021 | 42.65 | 42.84 | 42.35 | 42.68 | 2,253,239 | +0.39(+0.91%) |
Apr 14, 2021 | 41.80 | 42.41 | 41.68 | 42.29 | 3,545,223 | +0.66(+1.59%) |
Apr 13, 2021 | 41.29 | 41.73 | 40.98 | 41.63 | 1,570,527 | +0.29(+0.69%) |
Apr 12, 2021 | 41.49 | 41.86 | 41.22 | 41.34 | 1,807,218 | -0.16(-0.38%) |
Apr 09, 2021 | 41.73 | 42.03 | 41.46 | 41.50 | 1,469,998 | -0.63(-1.51%) |
Apr 08, 2021 | 41.96 | 42.39 | 41.77 | 42.14 | 2,250,714 | +0.55(+1.33%) |
Apr 07, 2021 | 41.73 | 41.75 | 41.24 | 41.58 | 2,416,064 | -0.13(-0.31%) |
Apr 06, 2021 | 41.64 | 41.77 | 41.42 | 41.71 | 3,287,648 | +0.12(+0.29%) |
Apr 05, 2021 | 41.23 | 41.72 | 40.88 | 41.59 | 1,564,791 | +0.61(+1.48%) |
Apr 01, 2021 | 40.98 | 41.29 | 40.69 | 40.99 | 2,252,301 | +0.68(+1.69%) |
Mar 31, 2021 | 40.89 | 41.02 | 40.24 | 40.31 | 2,941,858 | -0.40(-0.97%) |
Mar 30, 2021 | 40.61 | 40.79 | 40.11 | 40.70 | 1,506,970 | +0.06(+0.16%) |
Mar 29, 2021 | 40.11 | 40.66 | 39.92 | 40.64 | 2,152,124 | +0.15(+0.36%) |
Mar 26, 2021 | 40.36 | 40.51 | 39.70 | 40.49 | 1,900,515 | +0.60(+1.50%) |
Mar 25, 2021 | 39.21 | 39.97 | 39.10 | 39.89 | 2,364,677 | +0.70(+1.78%) |
Mar 24, 2021 | 39.59 | 39.76 | 39.17 | 39.19 | 2,145,245 | -0.25(-0.63%) |
Mar 23, 2021 | 39.74 | 40.25 | 39.42 | 39.44 | 2,704,218 | -0.86(-2.12%) |
Mar 22, 2021 | 40.02 | 40.69 | 39.85 | 40.30 | 2,133,183 | +0.00(+0.00%) |
Mar 19, 2021 | 41.05 | 41.05 | 40.26 | 40.30 | 2,757,743 | -0.48(-1.17%) |
Mar 18, 2021 | 40.55 | 41.26 | 40.46 | 40.77 | 2,034,975 | -0.28(-0.67%) |
Mar 17, 2021 | 40.92 | 41.30 | 40.55 | 41.05 | 2,829,390 | -0.06(-0.16%) |
Mar 16, 2021 | 40.81 | 41.13 | 40.31 | 41.12 | 1,921,057 | +0.36(+0.88%) |
Mar 15, 2021 | 40.30 | 40.95 | 40.16 | 40.76 | 1,851,694 | +0.45(+1.12%) |
Mar 12, 2021 | 39.91 | 40.38 | 39.78 | 40.31 | 2,626,054 | -0.18(-0.45%) |
Mar 11, 2021 | 40.37 | 40.62 | 40.06 | 40.49 | 2,647,105 | +0.52(+1.31%) |
Mar 10, 2021 | 39.39 | 39.97 | 39.13 | 39.97 | 2,630,294 | +1.03(+2.65%) |
Mar 09, 2021 | 39.17 | 39.29 | 38.65 | 38.94 | 2,306,583 | +0.44(+1.15%) |
Mar 08, 2021 | 37.86 | 38.73 | 37.72 | 38.49 | 3,541,165 | +0.24(+0.62%) |
Mar 05, 2021 | 38.59 | 38.79 | 38.03 | 38.26 | 3,361,162 | -0.09(-0.24%) |
Mar 04, 2021 | 38.97 | 39.49 | 38.21 | 38.35 | 3,332,999 | -0.36(-0.93%) |
Mar 03, 2021 | 38.82 | 38.87 | 38.49 | 38.71 | 1,881,238 | -0.10(-0.26%) |
Mar 02, 2021 | 38.04 | 38.98 | 38.04 | 38.81 | 2,345,102 | +0.67(+1.76%) |
Mar 01, 2021 | 38.18 | 38.61 | 37.94 | 38.14 | 3,161,695 | +0.74(+1.99%) |
Feb 26, 2021 | 37.33 | 37.68 | 36.97 | 37.39 | 3,901,184 | +0.22(+0.59%) |
Feb 25, 2021 | 38.46 | 38.75 | 37.11 | 37.17 | 3,971,728 | -1.67(-4.31%) |
Feb 24, 2021 | 38.38 | 38.98 | 38.26 | 38.84 | 3,401,241 | +0.30(+0.79%) |
Feb 23, 2021 | 37.61 | 38.78 | 37.41 | 38.54 | 3,295,777 | +0.85(+2.24%) |
Feb 22, 2021 | 37.70 | 38.27 | 37.62 | 37.69 | 3,380,406 | -0.66(-1.73%) |
Feb 19, 2021 | 38.41 | 38.89 | 38.35 | 38.36 | 1,826,026 | -0.18(-0.48%) |
Feb 18, 2021 | 38.81 | 39.04 | 38.42 | 38.54 | 2,131,065 | -0.81(-2.06%) |
Feb 17, 2021 | 38.69 | 39.36 | 38.37 | 39.35 | 3,481,278 | +0.34(+0.87%) |
Feb 16, 2021 | 38.75 | 39.17 | 38.75 | 39.01 | 1,473,396 | -0.08(-0.21%) |
Feb 12, 2021 | 38.54 | 39.17 | 38.45 | 39.09 | 1,249,031 | +0.26(+0.66%) |
Feb 11, 2021 | 39.52 | 39.88 | 38.76 | 38.83 | 3,137,610 | -0.43(-1.10%) |
Feb 10, 2021 | 39.74 | 39.86 | 39.20 | 39.27 | 1,616,438 | -0.20(-0.51%) |
Feb 09, 2021 | 38.76 | 39.56 | 38.76 | 39.47 | 2,483,912 | +0.71(+1.83%) |
Feb 08, 2021 | 38.60 | 38.96 | 38.39 | 38.76 | 1,520,662 | +0.05(+0.12%) |
Feb 05, 2021 | 38.53 | 39.17 | 38.46 | 38.71 | 2,409,980 | +0.54(+1.42%) |
Feb 04, 2021 | 38.07 | 38.30 | 37.71 | 38.17 | 2,717,118 | +0.06(+0.14%) |
Feb 03, 2021 | 38.58 | 38.60 | 37.78 | 38.12 | 4,900,416 | -0.15(-0.38%) |
Feb 02, 2021 | 38.70 | 38.79 | 37.88 | 38.26 | 5,566,005 | -0.15(-0.38%) |