Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.98 | 43.03 | 41.82 | 42.20 | 1,417,462 | -0.74(-1.72%) |
Apr 29, 2021 | 43.66 | 43.81 | 42.76 | 42.94 | 844,425 | -0.33(-0.77%) |
Apr 28, 2021 | 43.42 | 43.64 | 43.06 | 43.27 | 518,578 | +0.02(+0.04%) |
Apr 27, 2021 | 43.07 | 43.44 | 42.74 | 43.26 | 757,507 | +0.22(+0.51%) |
Apr 26, 2021 | 43.13 | 43.29 | 42.90 | 43.04 | 801,585 | +0.13(+0.30%) |
Apr 23, 2021 | 42.40 | 43.06 | 41.96 | 42.91 | 745,921 | +0.70(+1.65%) |
Apr 22, 2021 | 42.54 | 43.16 | 42.09 | 42.21 | 1,375,916 | -0.49(-1.15%) |
Apr 21, 2021 | 41.61 | 42.84 | 41.44 | 42.71 | 1,034,621 | +1.25(+3.01%) |
Apr 20, 2021 | 41.64 | 41.91 | 41.09 | 41.46 | 924,507 | -0.28(-0.67%) |
Apr 19, 2021 | 41.52 | 41.80 | 40.95 | 41.74 | 939,819 | +0.28(+0.68%) |
Apr 16, 2021 | 41.26 | 41.87 | 41.19 | 41.46 | 814,299 | +0.35(+0.85%) |
Apr 15, 2021 | 41.10 | 41.23 | 40.68 | 41.11 | 891,810 | +0.37(+0.90%) |
Apr 14, 2021 | 39.94 | 41.04 | 39.94 | 40.74 | 720,215 | +0.71(+1.76%) |
Apr 13, 2021 | 40.40 | 40.47 | 39.68 | 40.04 | 1,108,000 | -0.37(-0.90%) |
Apr 12, 2021 | 40.27 | 40.48 | 40.02 | 40.40 | 528,853 | +0.14(+0.34%) |
Apr 09, 2021 | 39.78 | 40.28 | 39.50 | 40.27 | 674,836 | +0.76(+1.91%) |
Apr 08, 2021 | 39.47 | 39.82 | 38.58 | 39.51 | 841,644 | -0.01(-0.02%) |
Apr 07, 2021 | 39.47 | 39.83 | 39.26 | 39.52 | 914,293 | +0.14(+0.37%) |
Apr 06, 2021 | 39.84 | 40.00 | 39.09 | 39.37 | 1,064,341 | -0.43(-1.09%) |
Apr 05, 2021 | 39.88 | 39.99 | 39.37 | 39.81 | 680,448 | +0.34(+0.86%) |
Apr 01, 2021 | 39.11 | 39.51 | 38.73 | 39.47 | 650,238 | +0.68(+1.75%) |
Mar 31, 2021 | 39.26 | 39.56 | 38.75 | 38.79 | 885,374 | -0.46(-1.17%) |
Mar 30, 2021 | 38.70 | 39.37 | 38.63 | 39.25 | 926,335 | +0.58(+1.49%) |
Mar 29, 2021 | 39.27 | 39.54 | 38.40 | 38.67 | 1,178,105 | -0.84(-2.13%) |
Mar 26, 2021 | 39.57 | 39.98 | 38.69 | 39.51 | 966,002 | +0.45(+1.15%) |
Mar 25, 2021 | 37.11 | 39.18 | 36.99 | 39.06 | 1,600,104 | +1.63(+4.36%) |
Mar 24, 2021 | 37.82 | 38.44 | 37.43 | 37.43 | 1,351,735 | -0.07(-0.18%) |
Mar 23, 2021 | 38.80 | 39.20 | 37.36 | 37.50 | 1,418,706 | -1.84(-4.69%) |
Mar 22, 2021 | 40.50 | 40.50 | 39.03 | 39.34 | 1,316,529 | -0.92(-2.28%) |
Mar 19, 2021 | 40.49 | 40.69 | 40.16 | 40.26 | 3,862,242 | -0.41(-1.00%) |
Mar 18, 2021 | 41.07 | 41.79 | 40.51 | 40.67 | 975,115 | -0.41(-0.99%) |
Mar 17, 2021 | 40.63 | 41.19 | 40.35 | 41.07 | 1,069,554 | +0.56(+1.38%) |
Mar 16, 2021 | 41.77 | 41.79 | 40.12 | 40.51 | 1,362,515 | -1.22(-2.93%) |
Mar 15, 2021 | 41.85 | 41.96 | 40.68 | 41.74 | 1,083,404 | -0.06(-0.14%) |
Mar 12, 2021 | 40.97 | 41.94 | 40.96 | 41.80 | 1,123,824 | +1.03(+2.52%) |
Mar 11, 2021 | 41.46 | 41.96 | 40.77 | 40.77 | 1,235,587 | -0.79(-1.91%) |
Mar 10, 2021 | 39.98 | 41.80 | 39.90 | 41.56 | 1,113,157 | +1.42(+3.55%) |
Mar 09, 2021 | 41.11 | 41.34 | 40.12 | 40.14 | 1,527,428 | -0.96(-2.34%) |
Mar 08, 2021 | 40.20 | 42.13 | 40.07 | 41.10 | 2,057,407 | +1.21(+3.02%) |
Mar 05, 2021 | 37.61 | 40.07 | 37.15 | 39.89 | 1,385,845 | +2.65(+7.10%) |
Mar 04, 2021 | 38.76 | 38.86 | 36.34 | 37.25 | 1,706,370 | -1.43(-3.70%) |
Mar 03, 2021 | 37.92 | 39.62 | 37.75 | 38.68 | 1,463,377 | +0.83(+2.18%) |
Mar 02, 2021 | 37.20 | 38.05 | 37.13 | 37.85 | 1,210,076 | +0.73(+1.97%) |
Mar 01, 2021 | 36.89 | 37.62 | 36.79 | 37.12 | 1,139,915 | +0.66(+1.80%) |
Feb 26, 2021 | 36.23 | 36.88 | 35.56 | 36.46 | 1,404,595 | +0.31(+0.86%) |
Feb 25, 2021 | 37.62 | 37.62 | 36.03 | 36.15 | 1,014,844 | -1.32(-3.53%) |
Feb 24, 2021 | 36.48 | 37.51 | 36.31 | 37.47 | 876,330 | +0.93(+2.54%) |
Feb 23, 2021 | 36.61 | 36.61 | 35.70 | 36.55 | 1,004,689 | +0.13(+0.37%) |
Feb 22, 2021 | 35.86 | 36.82 | 35.79 | 36.41 | 729,697 | +0.21(+0.58%) |
Feb 19, 2021 | 35.43 | 36.24 | 35.33 | 36.20 | 810,644 | +0.94(+2.65%) |
Feb 18, 2021 | 35.18 | 35.38 | 34.73 | 35.27 | 605,727 | +0.08(+0.24%) |
Feb 17, 2021 | 35.30 | 35.75 | 35.02 | 35.18 | 784,639 | -0.35(-1.00%) |
Feb 16, 2021 | 35.83 | 35.87 | 35.31 | 35.54 | 930,398 | -0.15(-0.43%) |
Feb 12, 2021 | 35.96 | 36.39 | 35.37 | 35.69 | 623,262 | -0.45(-1.24%) |
Feb 11, 2021 | 36.05 | 36.53 | 35.70 | 36.13 | 1,052,068 | +0.51(+1.42%) |
Feb 10, 2021 | 35.18 | 35.91 | 34.62 | 35.63 | 1,492,661 | -0.63(-1.74%) |
Feb 09, 2021 | 36.32 | 36.92 | 35.50 | 36.26 | 1,623,288 | -0.53(-1.44%) |
Feb 08, 2021 | 36.63 | 37.31 | 36.61 | 36.79 | 1,717,361 | +0.54(+1.49%) |
Feb 05, 2021 | 36.10 | 36.35 | 35.74 | 36.25 | 1,201,904 | +0.35(+0.99%) |
Feb 04, 2021 | 35.77 | 36.44 | 35.54 | 35.90 | 1,239,088 | +0.13(+0.35%) |
Feb 03, 2021 | 35.59 | 36.07 | 35.13 | 35.77 | 950,000 | +0.11(+0.31%) |
Feb 02, 2021 | 35.24 | 35.82 | 34.73 | 35.66 | 865,774 | +0.70(+2.00%) |