Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.40 | 39.57 | 38.79 | 39.20 | 1,336,986 | -0.33(-0.84%) |
Apr 29, 2021 | 40.66 | 40.80 | 38.77 | 39.53 | 2,132,688 | -1.08(-2.65%) |
Apr 28, 2021 | 41.02 | 41.32 | 40.59 | 40.61 | 1,410,262 | -0.52(-1.26%) |
Apr 27, 2021 | 41.65 | 41.81 | 40.90 | 41.12 | 1,010,060 | -0.51(-1.23%) |
Apr 26, 2021 | 41.54 | 41.91 | 41.54 | 41.64 | 610,418 | +0.25(+0.59%) |
Apr 23, 2021 | 41.07 | 41.60 | 40.77 | 41.39 | 711,077 | +0.41(+0.99%) |
Apr 22, 2021 | 41.92 | 42.16 | 40.84 | 40.98 | 934,379 | -0.81(-1.94%) |
Apr 21, 2021 | 40.94 | 42.08 | 40.91 | 41.80 | 767,609 | +0.10(+0.25%) |
Apr 20, 2021 | 41.89 | 42.53 | 41.30 | 41.69 | 861,162 | -0.20(-0.47%) |
Apr 19, 2021 | 42.34 | 42.34 | 41.63 | 41.89 | 656,193 | -0.45(-1.07%) |
Apr 16, 2021 | 43.24 | 43.52 | 41.74 | 42.34 | 872,844 | -0.39(-0.91%) |
Apr 15, 2021 | 41.24 | 42.73 | 41.24 | 42.73 | 920,657 | +1.75(+4.27%) |
Apr 14, 2021 | 40.90 | 41.30 | 40.74 | 40.98 | 790,214 | +0.05(+0.12%) |
Apr 13, 2021 | 41.47 | 41.68 | 40.76 | 40.94 | 916,006 | -0.48(-1.16%) |
Apr 12, 2021 | 40.92 | 41.59 | 40.92 | 41.42 | 1,395,844 | +0.63(+1.55%) |
Apr 09, 2021 | 39.52 | 40.80 | 39.52 | 40.78 | 906,594 | +1.27(+3.20%) |
Apr 08, 2021 | 39.51 | 40.00 | 39.10 | 39.52 | 897,799 | -0.36(-0.90%) |
Apr 07, 2021 | 39.56 | 40.57 | 39.56 | 39.88 | 1,688,095 | +0.42(+1.05%) |
Apr 06, 2021 | 39.08 | 39.74 | 39.08 | 39.46 | 1,088,715 | +0.41(+1.04%) |
Apr 05, 2021 | 39.15 | 39.27 | 38.66 | 39.05 | 646,402 | +0.41(+1.05%) |
Apr 01, 2021 | 38.84 | 39.04 | 38.32 | 38.65 | 715,203 | +0.06(+0.15%) |
Mar 31, 2021 | 39.33 | 39.52 | 38.50 | 38.59 | 702,289 | -0.52(-1.33%) |
Mar 30, 2021 | 38.02 | 39.24 | 37.85 | 39.11 | 1,849,800 | +1.06(+2.78%) |
Mar 29, 2021 | 38.24 | 38.73 | 37.96 | 38.05 | 2,049,849 | -0.37(-0.96%) |
Mar 26, 2021 | 38.47 | 38.94 | 38.08 | 38.42 | 855,917 | +0.28(+0.74%) |
Mar 25, 2021 | 37.44 | 38.39 | 37.31 | 38.14 | 747,228 | +0.46(+1.23%) |
Mar 24, 2021 | 37.51 | 38.71 | 37.34 | 37.68 | 1,156,061 | +0.57(+1.53%) |
Mar 23, 2021 | 38.19 | 38.63 | 36.76 | 37.11 | 1,531,543 | -2.02(-5.17%) |
Mar 22, 2021 | 40.08 | 40.31 | 38.91 | 39.13 | 1,047,651 | -1.01(-2.52%) |
Mar 19, 2021 | 40.45 | 40.66 | 39.91 | 40.14 | 1,386,289 | -0.30(-0.75%) |
Mar 18, 2021 | 39.99 | 41.24 | 39.99 | 40.44 | 919,030 | +0.23(+0.56%) |
Mar 17, 2021 | 40.21 | 40.86 | 40.01 | 40.22 | 903,995 | +0.22(+0.54%) |
Mar 16, 2021 | 40.87 | 40.87 | 39.74 | 40.00 | 751,739 | -0.90(-2.20%) |
Mar 15, 2021 | 40.41 | 40.90 | 40.04 | 40.90 | 656,157 | +0.67(+1.67%) |
Mar 12, 2021 | 39.23 | 40.27 | 39.11 | 40.23 | 880,356 | +1.12(+2.85%) |
Mar 11, 2021 | 39.53 | 39.92 | 39.00 | 39.11 | 809,914 | -0.38(-0.96%) |
Mar 10, 2021 | 38.88 | 39.68 | 38.31 | 39.49 | 1,037,174 | +0.78(+2.00%) |
Mar 09, 2021 | 39.02 | 40.02 | 38.70 | 38.71 | 1,112,647 | -0.09(-0.22%) |
Mar 08, 2021 | 38.82 | 39.50 | 38.54 | 38.80 | 1,139,061 | +0.42(+1.08%) |
Mar 05, 2021 | 37.94 | 38.59 | 36.94 | 38.38 | 1,341,007 | +0.81(+2.16%) |
Mar 04, 2021 | 39.00 | 39.32 | 37.07 | 37.57 | 1,203,765 | -1.68(-4.29%) |
Mar 03, 2021 | 37.40 | 40.47 | 37.32 | 39.25 | 2,259,717 | +1.93(+5.17%) |
Mar 02, 2021 | 37.75 | 37.96 | 36.76 | 37.33 | 1,469,925 | -0.68(-1.79%) |
Mar 01, 2021 | 36.30 | 38.31 | 36.28 | 38.01 | 1,370,866 | +2.16(+6.04%) |
Feb 26, 2021 | 35.94 | 36.34 | 35.15 | 35.84 | 2,920,380 | -0.13(-0.37%) |
Feb 25, 2021 | 35.95 | 37.03 | 35.88 | 35.97 | 2,534,473 | +0.02(+0.05%) |
Feb 24, 2021 | 35.92 | 36.29 | 35.58 | 35.95 | 4,804,254 | +0.11(+0.32%) |
Feb 23, 2021 | 35.43 | 36.09 | 34.50 | 35.84 | 1,736,148 | +0.22(+0.61%) |
Feb 22, 2021 | 35.67 | 36.00 | 35.14 | 35.62 | 2,150,715 | -0.43(-1.18%) |
Feb 19, 2021 | 36.16 | 36.92 | 35.91 | 36.05 | 1,795,627 | -0.14(-0.39%) |
Feb 18, 2021 | 37.90 | 38.23 | 35.77 | 36.19 | 2,810,850 | -2.98(-7.61%) |
Feb 17, 2021 | 39.81 | 40.20 | 38.94 | 39.17 | 1,220,694 | -0.87(-2.16%) |
Feb 16, 2021 | 40.08 | 40.45 | 39.45 | 40.04 | 1,252,089 | +0.06(+0.14%) |
Feb 12, 2021 | 40.12 | 40.82 | 39.73 | 39.98 | 1,501,938 | +0.02(+0.05%) |
Feb 11, 2021 | 40.70 | 40.81 | 39.68 | 39.96 | 624,961 | -0.60(-1.48%) |
Feb 10, 2021 | 41.45 | 41.62 | 40.42 | 40.56 | 838,260 | -0.73(-1.78%) |
Feb 09, 2021 | 41.37 | 41.59 | 40.73 | 41.30 | 695,562 | +0.07(+0.16%) |
Feb 08, 2021 | 40.87 | 41.47 | 40.55 | 41.23 | 517,721 | +0.69(+1.69%) |
Feb 05, 2021 | 40.52 | 40.91 | 40.10 | 40.55 | 657,190 | +0.41(+1.03%) |
Feb 04, 2021 | 39.97 | 40.31 | 39.50 | 40.13 | 729,461 | +0.31(+0.78%) |
Feb 03, 2021 | 38.97 | 39.96 | 38.97 | 39.82 | 952,477 | +0.75(+1.93%) |
Feb 02, 2021 | 39.28 | 39.29 | 38.55 | 39.07 | 777,592 | +0.27(+0.70%) |