Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.13 | 41.38 | 40.39 | 40.51 | 454,645 | -0.95(-2.29%) |
Apr 29, 2021 | 41.58 | 41.82 | 41.28 | 41.46 | 77,275 | +0.09(+0.21%) |
Apr 28, 2021 | 41.65 | 41.65 | 40.93 | 41.37 | 177,299 | -0.02(-0.05%) |
Apr 27, 2021 | 41.61 | 42.22 | 40.89 | 41.39 | 298,973 | +0.21(+0.51%) |
Apr 26, 2021 | 42.37 | 42.40 | 41.00 | 41.18 | 217,240 | -0.87(-2.07%) |
Apr 23, 2021 | 41.89 | 42.72 | 41.86 | 42.05 | 250,561 | +0.17(+0.41%) |
Apr 22, 2021 | 42.42 | 42.65 | 41.71 | 41.88 | 288,608 | -0.44(-1.04%) |
Apr 21, 2021 | 41.20 | 42.34 | 41.20 | 42.32 | 143,070 | +1.09(+2.65%) |
Apr 20, 2021 | 41.75 | 41.78 | 40.92 | 41.23 | 101,277 | -0.44(-1.06%) |
Apr 19, 2021 | 41.79 | 42.05 | 41.26 | 41.67 | 108,971 | -0.27(-0.64%) |
Apr 16, 2021 | 42.43 | 42.50 | 41.55 | 41.94 | 244,085 | -0.20(-0.48%) |
Apr 15, 2021 | 42.72 | 42.72 | 42.04 | 42.14 | 144,922 | -0.30(-0.70%) |
Apr 14, 2021 | 41.89 | 42.77 | 41.89 | 42.43 | 114,936 | +0.34(+0.82%) |
Apr 13, 2021 | 42.52 | 42.52 | 41.74 | 42.09 | 199,840 | -0.31(-0.72%) |
Apr 12, 2021 | 41.71 | 42.53 | 41.40 | 42.40 | 189,841 | +0.64(+1.54%) |
Apr 09, 2021 | 41.57 | 41.85 | 41.11 | 41.75 | 138,075 | +0.17(+0.41%) |
Apr 08, 2021 | 41.85 | 41.91 | 41.30 | 41.58 | 181,747 | +0.06(+0.14%) |
Apr 07, 2021 | 41.67 | 41.94 | 41.19 | 41.52 | 161,590 | -0.14(-0.34%) |
Apr 06, 2021 | 40.89 | 42.17 | 40.88 | 41.67 | 365,687 | +0.94(+2.30%) |
Apr 05, 2021 | 40.59 | 40.86 | 40.33 | 40.73 | 133,829 | +0.44(+1.09%) |
Apr 01, 2021 | 39.63 | 40.58 | 39.46 | 40.29 | 231,552 | +0.72(+1.81%) |
Mar 31, 2021 | 39.97 | 40.45 | 39.51 | 39.57 | 256,889 | -0.20(-0.51%) |
Mar 30, 2021 | 39.58 | 40.02 | 39.04 | 39.77 | 129,858 | +0.13(+0.34%) |
Mar 29, 2021 | 40.16 | 40.58 | 39.60 | 39.64 | 278,825 | -0.79(-1.94%) |
Mar 26, 2021 | 40.13 | 40.77 | 39.60 | 40.42 | 397,096 | +0.54(+1.34%) |
Mar 25, 2021 | 38.59 | 40.12 | 38.06 | 39.89 | 395,710 | +1.23(+3.17%) |
Mar 24, 2021 | 40.03 | 40.43 | 38.61 | 38.66 | 206,576 | -1.01(-2.56%) |
Mar 23, 2021 | 40.04 | 40.76 | 39.52 | 39.68 | 392,156 | -0.65(-1.61%) |
Mar 22, 2021 | 40.01 | 40.53 | 39.63 | 40.33 | 170,789 | +0.16(+0.41%) |
Mar 19, 2021 | 41.34 | 41.51 | 40.07 | 40.16 | 470,207 | -0.81(-1.99%) |
Mar 18, 2021 | 40.41 | 41.60 | 40.41 | 40.98 | 278,392 | +0.59(+1.47%) |
Mar 17, 2021 | 40.50 | 40.67 | 40.01 | 40.39 | 274,821 | -0.14(-0.35%) |
Mar 16, 2021 | 40.75 | 40.93 | 40.07 | 40.53 | 449,760 | -0.34(-0.82%) |
Mar 15, 2021 | 40.60 | 41.11 | 40.26 | 40.86 | 231,104 | -0.01(-0.02%) |
Mar 12, 2021 | 40.93 | 41.28 | 40.55 | 40.87 | 201,472 | -0.08(-0.19%) |
Mar 11, 2021 | 39.83 | 41.17 | 39.72 | 40.95 | 318,643 | +1.36(+3.45%) |
Mar 10, 2021 | 40.29 | 40.31 | 39.59 | 39.59 | 298,188 | -0.47(-1.17%) |
Mar 09, 2021 | 39.89 | 40.45 | 39.75 | 40.05 | 316,812 | +0.33(+0.84%) |
Mar 08, 2021 | 39.29 | 40.58 | 39.29 | 39.72 | 332,477 | +0.64(+1.64%) |
Mar 05, 2021 | 37.85 | 39.13 | 37.35 | 39.08 | 368,691 | +1.42(+3.77%) |
Mar 04, 2021 | 38.41 | 38.98 | 36.78 | 37.66 | 568,424 | -0.71(-1.84%) |
Mar 03, 2021 | 39.34 | 39.47 | 38.16 | 38.37 | 457,691 | -0.81(-2.07%) |
Mar 02, 2021 | 40.71 | 41.16 | 39.16 | 39.18 | 438,017 | -1.54(-3.77%) |
Mar 01, 2021 | 40.79 | 41.13 | 40.36 | 40.71 | 680,345 | +0.45(+1.11%) |
Feb 26, 2021 | 41.61 | 41.75 | 40.13 | 40.26 | 378,128 | -1.41(-3.39%) |
Feb 25, 2021 | 42.44 | 43.60 | 41.25 | 41.67 | 375,958 | -0.28(-0.66%) |
Feb 24, 2021 | 42.69 | 43.04 | 41.95 | 41.95 | 300,092 | -0.50(-1.17%) |
Feb 23, 2021 | 41.97 | 42.65 | 41.49 | 42.45 | 203,492 | +0.31(+0.72%) |
Feb 22, 2021 | 41.95 | 42.35 | 41.76 | 42.14 | 189,630 | -0.10(-0.23%) |
Feb 19, 2021 | 42.28 | 42.37 | 41.68 | 42.24 | 226,814 | -0.05(-0.11%) |
Feb 18, 2021 | 43.26 | 43.26 | 42.21 | 42.28 | 177,541 | -0.98(-2.27%) |
Feb 17, 2021 | 42.86 | 43.51 | 42.59 | 43.27 | 164,302 | +0.01(+0.02%) |
Feb 16, 2021 | 44.43 | 44.44 | 42.98 | 43.26 | 307,085 | -0.99(-2.24%) |
Feb 12, 2021 | 44.03 | 44.81 | 43.44 | 44.25 | 197,033 | +0.37(+0.85%) |
Feb 11, 2021 | 44.77 | 45.07 | 43.19 | 43.88 | 270,845 | -1.09(-2.42%) |
Feb 10, 2021 | 45.19 | 45.46 | 44.68 | 44.96 | 240,709 | +0.04(+0.08%) |
Feb 09, 2021 | 44.70 | 44.95 | 44.44 | 44.93 | 168,688 | +0.29(+0.64%) |
Feb 08, 2021 | 44.17 | 45.06 | 43.96 | 44.64 | 238,242 | +0.81(+1.85%) |
Feb 05, 2021 | 43.34 | 43.87 | 42.98 | 43.83 | 157,291 | +0.74(+1.73%) |
Feb 04, 2021 | 42.36 | 43.29 | 42.09 | 43.09 | 155,835 | +0.66(+1.55%) |
Feb 03, 2021 | 41.20 | 42.70 | 40.87 | 42.43 | 351,314 | +1.21(+2.94%) |
Feb 02, 2021 | 40.47 | 41.84 | 39.80 | 41.22 | 228,525 | +1.24(+3.10%) |