Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.19 | 41.77 | 41.02 | 41.66 | 2,274,404 | +0.39(+0.96%) |
Apr 29, 2021 | 41.34 | 41.77 | 41.11 | 41.27 | 2,150,578 | +0.19(+0.46%) |
Apr 28, 2021 | 42.15 | 42.28 | 41.04 | 41.08 | 2,473,817 | -0.90(-2.14%) |
Apr 27, 2021 | 42.06 | 42.41 | 41.60 | 41.97 | 3,137,134 | -0.01(-0.02%) |
Apr 26, 2021 | 42.14 | 42.29 | 41.80 | 41.98 | 2,032,026 | +0.03(+0.06%) |
Apr 23, 2021 | 41.36 | 42.13 | 41.28 | 41.96 | 2,293,359 | +0.56(+1.37%) |
Apr 22, 2021 | 41.71 | 41.97 | 41.38 | 41.39 | 1,997,364 | -0.23(-0.56%) |
Apr 21, 2021 | 41.23 | 41.81 | 40.93 | 41.62 | 1,946,669 | +0.53(+1.29%) |
Apr 20, 2021 | 40.45 | 41.37 | 40.45 | 41.10 | 2,600,708 | +0.62(+1.53%) |
Apr 19, 2021 | 40.53 | 40.53 | 40.16 | 40.48 | 1,096,660 | +0.10(+0.24%) |
Apr 16, 2021 | 40.52 | 40.57 | 40.11 | 40.38 | 1,465,725 | +0.13(+0.33%) |
Apr 15, 2021 | 39.68 | 40.33 | 39.67 | 40.24 | 1,907,802 | +0.62(+1.56%) |
Apr 14, 2021 | 39.80 | 40.14 | 39.60 | 39.62 | 1,477,276 | -0.21(-0.52%) |
Apr 13, 2021 | 39.51 | 39.86 | 39.38 | 39.83 | 2,504,268 | +0.22(+0.57%) |
Apr 12, 2021 | 39.52 | 39.69 | 39.12 | 39.61 | 1,839,608 | +0.09(+0.23%) |
Apr 09, 2021 | 39.60 | 39.71 | 39.27 | 39.52 | 1,667,421 | +0.08(+0.20%) |
Apr 08, 2021 | 39.52 | 39.73 | 39.30 | 39.44 | 1,300,464 | -0.26(-0.65%) |
Apr 07, 2021 | 39.44 | 39.73 | 39.10 | 39.69 | 1,852,406 | +0.51(+1.29%) |
Apr 06, 2021 | 38.88 | 39.22 | 38.70 | 39.19 | 2,688,910 | +0.21(+0.55%) |
Apr 05, 2021 | 39.69 | 39.77 | 38.43 | 38.97 | 2,662,533 | -0.49(-1.24%) |
Apr 01, 2021 | 39.16 | 39.48 | 38.88 | 39.46 | 2,744,243 | +0.44(+1.14%) |
Mar 31, 2021 | 38.53 | 39.50 | 38.19 | 39.02 | 6,227,554 | -0.48(-1.22%) |
Mar 30, 2021 | 39.46 | 39.75 | 39.37 | 39.50 | 1,614,222 | -0.01(-0.02%) |
Mar 29, 2021 | 39.60 | 39.82 | 39.10 | 39.51 | 1,745,191 | -0.31(-0.78%) |
Mar 26, 2021 | 39.53 | 39.86 | 39.40 | 39.82 | 1,566,533 | +0.41(+1.04%) |
Mar 25, 2021 | 38.72 | 39.61 | 38.10 | 39.41 | 2,231,664 | +0.71(+1.84%) |
Mar 24, 2021 | 38.73 | 39.27 | 38.61 | 38.70 | 2,840,562 | -0.18(-0.46%) |
Mar 23, 2021 | 38.67 | 39.03 | 38.49 | 38.88 | 1,558,442 | +0.15(+0.39%) |
Mar 22, 2021 | 38.48 | 38.92 | 38.23 | 38.72 | 1,851,619 | +0.17(+0.44%) |
Mar 19, 2021 | 39.94 | 40.01 | 38.52 | 38.56 | 3,440,618 | -1.48(-3.69%) |
Mar 18, 2021 | 40.01 | 40.33 | 39.71 | 40.03 | 2,073,549 | -0.18(-0.44%) |
Mar 17, 2021 | 39.89 | 40.26 | 39.52 | 40.21 | 2,078,822 | +0.43(+1.07%) |
Mar 16, 2021 | 40.60 | 40.82 | 39.54 | 39.78 | 1,951,768 | -0.78(-1.93%) |
Mar 15, 2021 | 40.40 | 40.95 | 39.90 | 40.57 | 2,464,122 | +0.40(+1.00%) |
Mar 12, 2021 | 39.23 | 40.22 | 39.08 | 40.17 | 3,202,648 | +1.38(+3.56%) |
Mar 11, 2021 | 38.55 | 39.15 | 38.41 | 38.79 | 2,545,670 | +0.23(+0.60%) |
Mar 10, 2021 | 38.32 | 38.77 | 37.59 | 38.56 | 2,618,618 | +0.37(+0.98%) |
Mar 09, 2021 | 38.44 | 39.04 | 38.15 | 38.18 | 1,639,509 | -0.47(-1.22%) |
Mar 08, 2021 | 38.16 | 39.00 | 37.79 | 38.65 | 2,260,764 | +0.80(+2.12%) |
Mar 05, 2021 | 37.95 | 38.20 | 37.08 | 37.85 | 2,597,887 | +0.19(+0.50%) |
Mar 04, 2021 | 38.08 | 38.44 | 37.13 | 37.67 | 2,745,833 | -0.31(-0.82%) |
Mar 03, 2021 | 37.59 | 38.49 | 37.43 | 37.98 | 1,939,774 | +0.52(+1.38%) |
Mar 02, 2021 | 37.28 | 37.75 | 37.03 | 37.46 | 2,204,836 | +0.02(+0.05%) |
Mar 01, 2021 | 37.21 | 37.93 | 37.14 | 37.44 | 2,201,816 | +0.82(+2.23%) |
Feb 26, 2021 | 37.69 | 37.83 | 36.61 | 36.63 | 2,891,724 | -1.08(-2.86%) |
Feb 25, 2021 | 38.61 | 38.84 | 37.49 | 37.70 | 1,819,884 | -0.93(-2.42%) |
Feb 24, 2021 | 38.64 | 38.87 | 38.34 | 38.64 | 2,266,530 | -0.04(-0.11%) |
Feb 23, 2021 | 38.05 | 38.87 | 37.90 | 38.68 | 2,295,354 | +0.93(+2.45%) |
Feb 22, 2021 | 37.62 | 38.03 | 37.41 | 37.75 | 1,668,593 | +0.20(+0.52%) |
Feb 19, 2021 | 37.45 | 37.73 | 37.19 | 37.56 | 3,144,307 | +0.23(+0.62%) |
Feb 18, 2021 | 37.52 | 37.87 | 37.24 | 37.33 | 2,033,488 | -0.30(-0.80%) |
Feb 17, 2021 | 37.82 | 37.84 | 37.27 | 37.63 | 1,599,528 | -0.18(-0.47%) |
Feb 16, 2021 | 38.00 | 38.13 | 37.41 | 37.81 | 1,504,257 | -0.19(-0.49%) |
Feb 12, 2021 | 38.51 | 38.67 | 37.91 | 38.00 | 2,134,986 | -0.54(-1.41%) |
Feb 11, 2021 | 37.36 | 38.60 | 36.95 | 38.54 | 2,562,708 | +1.41(+3.81%) |
Feb 10, 2021 | 35.12 | 37.26 | 34.88 | 37.12 | 1,959,367 | +0.50(+1.36%) |
Feb 09, 2021 | 36.62 | 36.71 | 36.22 | 36.63 | 1,462,302 | +0.19(+0.51%) |
Feb 08, 2021 | 35.79 | 36.53 | 35.46 | 36.44 | 1,808,138 | +0.79(+2.22%) |
Feb 05, 2021 | 35.57 | 35.68 | 35.18 | 35.65 | 1,124,315 | +0.29(+0.83%) |
Feb 04, 2021 | 34.90 | 35.80 | 34.62 | 35.35 | 1,746,539 | +0.41(+1.17%) |
Feb 03, 2021 | 34.25 | 35.09 | 34.06 | 34.94 | 1,573,161 | +0.37(+1.08%) |
Feb 02, 2021 | 34.57 | 34.83 | 34.33 | 34.57 | 1,451,767 | +0.09(+0.26%) |