Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.92 | 40.92 | 40.75 | 40.84 | 3,500 | -0.26(-0.62%) |
Apr 29, 2021 | 41.29 | 41.29 | 40.98 | 41.10 | 6,141 | -0.08(-0.19%) |
Apr 28, 2021 | 41.32 | 41.33 | 41.17 | 41.17 | 12,464 | -0.05(-0.13%) |
Apr 27, 2021 | 41.31 | 41.35 | 41.18 | 41.23 | 4,213 | -0.16(-0.39%) |
Apr 26, 2021 | 41.60 | 41.60 | 41.34 | 41.39 | 13,776 | -0.08(-0.20%) |
Apr 23, 2021 | 41.10 | 41.58 | 41.10 | 41.47 | 8,700 | +0.29(+0.69%) |
Apr 22, 2021 | 41.24 | 41.40 | 41.08 | 41.19 | 11,259 | +0.03(+0.06%) |
Apr 21, 2021 | 40.66 | 41.16 | 40.66 | 41.16 | 6,726 | +0.68(+1.68%) |
Apr 20, 2021 | 40.38 | 40.53 | 40.37 | 40.48 | 21,242 | +0.00(+0.00%) |
Apr 19, 2021 | 40.72 | 40.72 | 40.40 | 40.48 | 19,836 | -0.19(-0.47%) |
Apr 16, 2021 | 40.76 | 40.76 | 40.37 | 40.67 | 13,900 | +0.17(+0.42%) |
Apr 15, 2021 | 40.01 | 40.53 | 40.01 | 40.50 | 79,798 | +0.85(+2.14%) |
Apr 14, 2021 | 39.83 | 39.90 | 39.65 | 39.65 | 3,179 | -0.08(-0.20%) |
Apr 13, 2021 | 39.52 | 39.74 | 39.52 | 39.73 | 9,093 | +0.33(+0.83%) |
Apr 12, 2021 | 39.41 | 39.45 | 39.32 | 39.40 | 12,003 | +0.00(+0.01%) |
Apr 09, 2021 | 39.08 | 39.40 | 39.08 | 39.40 | 8,400 | +0.46(+1.19%) |
Apr 08, 2021 | 39.06 | 39.07 | 38.93 | 38.93 | 14,195 | +0.15(+0.40%) |
Apr 07, 2021 | 39.08 | 39.08 | 38.73 | 38.78 | 8,842 | -0.18(-0.47%) |
Apr 06, 2021 | 39.15 | 39.19 | 38.96 | 38.96 | 4,610 | -0.05(-0.12%) |
Apr 05, 2021 | 38.71 | 39.02 | 38.71 | 39.01 | 16,061 | +0.40(+1.04%) |
Apr 01, 2021 | 38.94 | 38.94 | 38.60 | 38.61 | 5,600 | -0.14(-0.37%) |
Mar 31, 2021 | 38.70 | 38.93 | 38.70 | 38.75 | 1,407 | +0.25(+0.65%) |
Mar 30, 2021 | 38.62 | 38.62 | 38.50 | 38.50 | 733 | -0.25(-0.64%) |
Mar 29, 2021 | 38.52 | 38.81 | 38.51 | 38.75 | 15,651 | +0.05(+0.13%) |
Mar 26, 2021 | 38.21 | 38.70 | 38.12 | 38.70 | 5,200 | +0.57(+1.50%) |
Mar 25, 2021 | 37.94 | 38.13 | 37.57 | 38.13 | 5,811 | +0.05(+0.13%) |
Mar 24, 2021 | 38.26 | 38.38 | 38.08 | 38.08 | 1,806 | -0.04(-0.10%) |
Mar 23, 2021 | 38.32 | 38.42 | 38.05 | 38.11 | 24,660 | -0.36(-0.94%) |
Mar 22, 2021 | 39.00 | 39.00 | 38.27 | 38.48 | 2,298 | +0.24(+0.63%) |
Mar 19, 2021 | 38.11 | 38.45 | 37.99 | 38.23 | 3,800 | +0.24(+0.64%) |
Mar 18, 2021 | 38.07 | 38.30 | 37.99 | 37.99 | 4,537 | -0.12(-0.30%) |
Mar 17, 2021 | 38.00 | 38.25 | 37.97 | 38.11 | 12,576 | -0.16(-0.41%) |
Mar 16, 2021 | 38.39 | 38.47 | 38.20 | 38.26 | 4,317 | -0.19(-0.48%) |
Mar 15, 2021 | 38.25 | 38.45 | 38.14 | 38.45 | 2,489 | +0.29(+0.75%) |
Mar 12, 2021 | 37.94 | 38.16 | 37.94 | 38.16 | 9,200 | +0.09(+0.25%) |
Mar 11, 2021 | 37.90 | 38.22 | 37.75 | 38.07 | 8,516 | +0.45(+1.20%) |
Mar 10, 2021 | 37.82 | 38.08 | 37.62 | 37.62 | 6,238 | +0.10(+0.27%) |
Mar 09, 2021 | 37.19 | 38.12 | 37.19 | 37.52 | 4,869 | +0.32(+0.86%) |
Mar 08, 2021 | 37.57 | 37.69 | 37.20 | 37.20 | 3,129 | -0.24(-0.65%) |
Mar 05, 2021 | 37.00 | 37.50 | 36.48 | 37.44 | 12,200 | +0.78(+2.14%) |
Mar 04, 2021 | 37.28 | 37.30 | 36.60 | 36.66 | 24,014 | -0.71(-1.91%) |
Mar 03, 2021 | 37.60 | 37.71 | 37.37 | 37.37 | 5,645 | -0.73(-1.92%) |
Mar 02, 2021 | 38.27 | 38.27 | 38.10 | 38.10 | 1,901 | -0.08(-0.20%) |
Mar 01, 2021 | 37.87 | 38.30 | 37.87 | 38.18 | 4,155 | +0.52(+1.37%) |
Feb 26, 2021 | 37.67 | 37.82 | 37.41 | 37.66 | 4,200 | -0.11(-0.28%) |
Feb 25, 2021 | 38.35 | 38.35 | 37.60 | 37.77 | 4,207 | -0.58(-1.52%) |
Feb 24, 2021 | 38.17 | 38.51 | 38.00 | 38.35 | 3,658 | +0.26(+0.69%) |
Feb 23, 2021 | 38.11 | 38.12 | 37.85 | 38.09 | 8,184 | -0.02(-0.05%) |
Feb 22, 2021 | 38.20 | 38.26 | 37.95 | 38.11 | 7,908 | -0.27(-0.70%) |
Feb 19, 2021 | 38.72 | 38.72 | 38.38 | 38.38 | 3,400 | -0.32(-0.84%) |
Feb 18, 2021 | 39.00 | 39.00 | 38.50 | 38.70 | 3,741 | -0.35(-0.89%) |
Feb 17, 2021 | 39.16 | 39.16 | 38.93 | 39.05 | 8,242 | -0.09(-0.23%) |
Feb 16, 2021 | 39.81 | 39.81 | 38.96 | 39.14 | 11,255 | -0.43(-1.08%) |
Feb 12, 2021 | 39.27 | 39.59 | 39.27 | 39.57 | 2,600 | +0.31(+0.79%) |
Feb 11, 2021 | 39.20 | 39.26 | 39.00 | 39.26 | 6,249 | +0.26(+0.67%) |
Feb 10, 2021 | 39.18 | 39.28 | 38.91 | 39.00 | 5,673 | +0.05(+0.14%) |
Feb 09, 2021 | 38.84 | 38.99 | 38.84 | 38.95 | 3,928 | +0.19(+0.50%) |
Feb 08, 2021 | 38.76 | 38.86 | 38.69 | 38.75 | 4,393 | +0.15(+0.40%) |
Feb 05, 2021 | 38.63 | 38.66 | 38.46 | 38.60 | 5,300 | +0.15(+0.39%) |
Feb 04, 2021 | 38.40 | 38.60 | 38.38 | 38.45 | 4,896 | +0.15(+0.38%) |
Feb 03, 2021 | 38.68 | 38.68 | 38.17 | 38.30 | 5,049 | -0.24(-0.63%) |
Feb 02, 2021 | 38.78 | 38.78 | 38.55 | 38.55 | 7,324 | +0.32(+0.83%) |