Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.63 | 41.09 | 38.90 | 40.85 | 13,722,000 | +1.75(+4.48%) |
Apr 29, 2021 | 39.88 | 39.90 | 38.56 | 39.09 | 5,869,885 | -0.51(-1.28%) |
Apr 28, 2021 | 40.70 | 40.73 | 39.56 | 39.60 | 4,651,760 | -0.65(-1.61%) |
Apr 27, 2021 | 40.57 | 40.78 | 39.96 | 40.25 | 5,493,120 | -0.53(-1.30%) |
Apr 26, 2021 | 40.95 | 41.02 | 40.45 | 40.78 | 6,688,315 | +0.43(+1.06%) |
Apr 23, 2021 | 40.50 | 40.67 | 39.94 | 40.35 | 3,746,000 | +0.12(+0.30%) |
Apr 22, 2021 | 39.89 | 40.73 | 39.81 | 40.23 | 5,647,950 | -0.15(-0.38%) |
Apr 21, 2021 | 40.55 | 40.82 | 40.15 | 40.38 | 3,696,190 | -0.18(-0.43%) |
Apr 20, 2021 | 41.30 | 41.34 | 40.23 | 40.56 | 2,949,135 | -0.67(-1.62%) |
Apr 19, 2021 | 41.03 | 41.52 | 40.56 | 41.23 | 3,887,925 | +0.03(+0.06%) |
Apr 16, 2021 | 41.44 | 41.88 | 40.98 | 41.20 | 6,665,500 | +0.09(+0.23%) |
Apr 15, 2021 | 40.41 | 41.23 | 40.30 | 41.11 | 5,681,805 | +1.24(+3.12%) |
Apr 14, 2021 | 39.93 | 40.76 | 39.75 | 39.86 | 4,196,395 | -0.14(-0.36%) |
Apr 13, 2021 | 39.82 | 40.11 | 39.44 | 40.01 | 4,163,270 | +0.59(+1.50%) |
Apr 12, 2021 | 39.41 | 39.67 | 39.08 | 39.42 | 4,068,320 | -0.11(-0.27%) |
Apr 09, 2021 | 39.29 | 39.54 | 38.90 | 39.52 | 2,917,000 | +0.21(+0.53%) |
Apr 08, 2021 | 38.97 | 39.58 | 38.78 | 39.32 | 3,825,370 | +0.75(+1.94%) |
Apr 07, 2021 | 38.75 | 39.00 | 38.45 | 38.57 | 5,352,490 | -0.37(-0.95%) |
Apr 06, 2021 | 37.90 | 39.10 | 37.50 | 38.94 | 6,241,535 | +0.68(+1.78%) |
Apr 05, 2021 | 37.25 | 38.36 | 37.24 | 38.25 | 4,967,495 | +0.98(+2.62%) |
Apr 01, 2021 | 37.35 | 38.04 | 37.09 | 37.28 | 4,659,000 | +0.39(+1.07%) |
Mar 31, 2021 | 36.68 | 37.33 | 36.47 | 36.88 | 5,022,835 | +0.62(+1.70%) |
Mar 30, 2021 | 36.35 | 36.77 | 35.90 | 36.27 | 5,472,470 | -0.47(-1.27%) |
Mar 29, 2021 | 36.32 | 37.41 | 36.24 | 36.73 | 8,117,135 | +0.18(+0.49%) |
Mar 26, 2021 | 34.31 | 36.62 | 34.08 | 36.55 | 9,232,500 | +2.31(+6.74%) |
Mar 25, 2021 | 33.65 | 34.36 | 33.42 | 34.25 | 5,007,440 | -0.01(-0.04%) |
Mar 24, 2021 | 35.21 | 35.49 | 34.10 | 34.26 | 4,384,275 | -0.95(-2.71%) |
Mar 23, 2021 | 35.66 | 35.83 | 34.87 | 35.21 | 5,284,395 | -0.61(-1.70%) |
Mar 22, 2021 | 35.37 | 35.92 | 34.95 | 35.82 | 6,914,895 | +0.93(+2.65%) |
Mar 19, 2021 | 34.63 | 35.26 | 34.19 | 34.90 | 9,313,500 | +0.29(+0.83%) |
Mar 18, 2021 | 36.04 | 36.04 | 34.61 | 34.61 | 8,142,360 | -1.92(-5.26%) |
Mar 17, 2021 | 37.28 | 37.94 | 36.24 | 36.53 | 8,151,910 | -1.37(-3.62%) |
Mar 16, 2021 | 38.62 | 38.77 | 37.42 | 37.90 | 9,699,025 | -0.50(-1.31%) |
Mar 15, 2021 | 37.78 | 38.45 | 37.58 | 38.41 | 5,467,710 | +0.74(+1.95%) |
Mar 12, 2021 | 36.87 | 37.78 | 36.66 | 37.67 | 5,900,000 | +0.16(+0.44%) |
Mar 11, 2021 | 36.72 | 37.52 | 36.44 | 37.51 | 8,290,030 | +1.41(+3.92%) |
Mar 10, 2021 | 35.85 | 36.25 | 35.28 | 36.09 | 10,147,630 | +0.94(+2.67%) |
Mar 09, 2021 | 34.14 | 35.24 | 34.05 | 35.15 | 7,243,860 | +1.91(+5.75%) |
Mar 08, 2021 | 33.59 | 34.16 | 33.22 | 33.24 | 5,961,620 | -0.27(-0.81%) |
Mar 05, 2021 | 33.14 | 33.64 | 32.23 | 33.51 | 7,239,500 | +0.73(+2.22%) |
Mar 04, 2021 | 33.57 | 33.75 | 32.33 | 32.79 | 16,036,005 | -1.19(-3.50%) |
Mar 03, 2021 | 34.70 | 34.72 | 33.65 | 33.98 | 10,943,475 | -0.69(-2.00%) |
Mar 02, 2021 | 34.81 | 34.96 | 34.20 | 34.67 | 7,032,685 | +0.02(+0.05%) |
Mar 01, 2021 | 34.30 | 34.74 | 34.04 | 34.65 | 4,592,915 | +0.88(+2.61%) |
Feb 26, 2021 | 33.64 | 34.12 | 33.04 | 33.77 | 8,002,500 | +0.17(+0.51%) |
Feb 25, 2021 | 33.76 | 34.12 | 33.17 | 33.60 | 11,299,145 | -0.37(-1.09%) |
Feb 24, 2021 | 33.69 | 34.04 | 33.24 | 33.97 | 6,322,410 | +0.22(+0.64%) |
Feb 23, 2021 | 32.97 | 33.85 | 32.63 | 33.75 | 11,826,385 | -0.32(-0.93%) |
Feb 22, 2021 | 33.75 | 34.12 | 33.55 | 34.07 | 8,877,875 | -0.32(-0.92%) |
Feb 19, 2021 | 33.93 | 34.48 | 33.69 | 34.39 | 6,757,500 | +0.85(+2.53%) |
Feb 18, 2021 | 32.82 | 33.63 | 32.65 | 33.54 | 5,300,635 | +0.29(+0.88%) |
Feb 17, 2021 | 32.80 | 33.30 | 32.31 | 33.25 | 5,200,010 | +0.27(+0.81%) |
Feb 16, 2021 | 33.08 | 33.20 | 32.69 | 32.98 | 4,911,730 | +0.03(+0.10%) |
Feb 12, 2021 | 32.40 | 32.97 | 32.26 | 32.95 | 3,905,000 | +0.34(+1.06%) |
Feb 11, 2021 | 32.51 | 32.63 | 31.97 | 32.60 | 3,861,405 | +0.34(+1.05%) |
Feb 10, 2021 | 32.00 | 32.70 | 32.00 | 32.26 | 5,681,565 | +0.27(+0.85%) |
Feb 09, 2021 | 31.91 | 32.10 | 31.53 | 31.99 | 5,431,800 | +0.11(+0.33%) |
Feb 08, 2021 | 31.44 | 32.19 | 31.30 | 31.89 | 6,622,600 | +0.79(+2.54%) |
Feb 05, 2021 | 31.48 | 31.67 | 30.40 | 31.10 | 9,607,500 | -0.30(-0.96%) |
Feb 04, 2021 | 30.27 | 31.41 | 30.27 | 31.40 | 9,927,600 | +1.21(+4.02%) |
Feb 03, 2021 | 30.82 | 30.91 | 29.88 | 30.18 | 5,534,055 | -0.58(-1.88%) |
Feb 02, 2021 | 29.89 | 30.81 | 29.87 | 30.76 | 4,579,425 | +1.08(+3.65%) |