Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 38.82 | 39.06 | 38.42 | 38.44 | 41,945 | -0.84(-2.13%) |
Apr 29, 2021 | 39.98 | 39.99 | 39.17 | 39.28 | 43,493 | -0.40(-1.02%) |
Apr 28, 2021 | 39.93 | 40.16 | 39.68 | 39.68 | 81,498 | -0.28(-0.71%) |
Apr 27, 2021 | 40.33 | 40.39 | 39.93 | 39.96 | 30,654 | -0.18(-0.46%) |
Apr 26, 2021 | 39.74 | 40.36 | 39.67 | 40.15 | 50,872 | +0.69(+1.74%) |
Apr 23, 2021 | 38.81 | 39.74 | 38.81 | 39.46 | 72,995 | +1.03(+2.67%) |
Apr 22, 2021 | 38.95 | 39.12 | 38.40 | 38.43 | 29,108 | -0.35(-0.90%) |
Apr 21, 2021 | 37.89 | 38.82 | 37.80 | 38.78 | 33,155 | +0.59(+1.54%) |
Apr 20, 2021 | 38.86 | 38.94 | 37.99 | 38.19 | 47,600 | -0.78(-2.00%) |
Apr 19, 2021 | 39.35 | 39.56 | 38.78 | 38.97 | 42,233 | -0.52(-1.32%) |
Apr 16, 2021 | 39.44 | 39.55 | 39.12 | 39.50 | 93,804 | +0.40(+1.03%) |
Apr 15, 2021 | 39.19 | 39.58 | 38.93 | 39.09 | 54,139 | +0.14(+0.35%) |
Apr 14, 2021 | 39.33 | 39.55 | 38.95 | 38.95 | 50,271 | -0.23(-0.59%) |
Apr 13, 2021 | 39.11 | 39.25 | 38.83 | 39.18 | 64,852 | +0.37(+0.95%) |
Apr 12, 2021 | 39.29 | 39.29 | 38.64 | 38.82 | 57,602 | -0.71(-1.79%) |
Apr 09, 2021 | 39.54 | 39.60 | 39.35 | 39.52 | 73,648 | -0.07(-0.19%) |
Apr 08, 2021 | 39.67 | 39.82 | 39.42 | 39.60 | 78,816 | +0.17(+0.44%) |
Apr 07, 2021 | 39.87 | 39.93 | 39.28 | 39.42 | 86,160 | -0.73(-1.83%) |
Apr 06, 2021 | 40.06 | 40.34 | 39.96 | 40.16 | 107,624 | -0.05(-0.11%) |
Apr 05, 2021 | 40.08 | 40.38 | 39.95 | 40.20 | 94,422 | +0.53(+1.34%) |
Apr 01, 2021 | 39.63 | 39.73 | 39.32 | 39.67 | 103,065 | +0.77(+1.98%) |
Mar 31, 2021 | 38.62 | 39.02 | 38.57 | 38.90 | 288,783 | +0.76(+2.00%) |
Mar 30, 2021 | 37.49 | 38.36 | 37.27 | 38.14 | 51,860 | +0.62(+1.66%) |
Mar 29, 2021 | 38.03 | 38.22 | 37.39 | 37.51 | 62,506 | -0.51(-1.35%) |
Mar 26, 2021 | 37.38 | 38.21 | 37.24 | 38.03 | 81,711 | +0.79(+2.12%) |
Mar 25, 2021 | 36.71 | 37.44 | 36.40 | 37.24 | 43,704 | -0.04(-0.10%) |
Mar 24, 2021 | 38.54 | 38.58 | 37.27 | 37.27 | 69,171 | -1.20(-3.12%) |
Mar 23, 2021 | 39.51 | 39.51 | 38.43 | 38.48 | 73,664 | -1.53(-3.83%) |
Mar 22, 2021 | 39.91 | 40.36 | 39.60 | 40.01 | 141,973 | +0.41(+1.04%) |
Mar 19, 2021 | 39.21 | 39.75 | 38.78 | 39.60 | 62,754 | +0.36(+0.91%) |
Mar 18, 2021 | 39.95 | 40.27 | 39.14 | 39.24 | 133,485 | -1.18(-2.93%) |
Mar 17, 2021 | 39.45 | 40.54 | 39.38 | 40.42 | 101,034 | +0.46(+1.15%) |
Mar 16, 2021 | 40.19 | 40.39 | 39.73 | 39.96 | 286,513 | +0.08(+0.21%) |
Mar 15, 2021 | 39.89 | 40.05 | 39.47 | 39.88 | 52,235 | +0.20(+0.51%) |
Mar 12, 2021 | 39.38 | 39.86 | 39.12 | 39.68 | 88,465 | -0.53(-1.31%) |
Mar 11, 2021 | 39.56 | 40.26 | 39.52 | 40.21 | 124,838 | +1.45(+3.75%) |
Mar 10, 2021 | 39.01 | 39.35 | 38.55 | 38.75 | 119,726 | +0.02(+0.05%) |
Mar 09, 2021 | 38.17 | 39.06 | 37.96 | 38.73 | 200,843 | +1.55(+4.17%) |
Mar 08, 2021 | 38.16 | 38.68 | 36.92 | 37.18 | 89,122 | -1.17(-3.06%) |
Mar 05, 2021 | 38.39 | 38.47 | 36.71 | 38.36 | 94,784 | +0.54(+1.43%) |
Mar 04, 2021 | 39.12 | 39.46 | 37.40 | 37.82 | 169,183 | -1.77(-4.47%) |
Mar 03, 2021 | 40.49 | 40.66 | 39.53 | 39.59 | 99,167 | -0.76(-1.89%) |
Mar 02, 2021 | 40.99 | 41.04 | 40.24 | 40.35 | 74,048 | -0.63(-1.55%) |
Mar 01, 2021 | 40.50 | 41.07 | 40.23 | 40.98 | 93,305 | +1.18(+2.98%) |
Feb 26, 2021 | 39.84 | 40.22 | 39.15 | 39.80 | 92,497 | +0.02(+0.05%) |
Feb 25, 2021 | 41.41 | 41.73 | 39.57 | 39.78 | 416,867 | -1.95(-4.68%) |
Feb 24, 2021 | 40.98 | 41.80 | 40.49 | 41.74 | 105,623 | +0.81(+1.97%) |
Feb 23, 2021 | 41.21 | 41.21 | 39.04 | 40.93 | 357,784 | -1.02(-2.43%) |
Feb 22, 2021 | 42.53 | 42.68 | 41.95 | 41.95 | 86,974 | -1.07(-2.50%) |
Feb 19, 2021 | 42.72 | 43.14 | 42.54 | 43.02 | 128,449 | +0.94(+2.22%) |
Feb 18, 2021 | 42.59 | 42.59 | 41.81 | 42.08 | 163,213 | -1.10(-2.55%) |
Feb 17, 2021 | 43.42 | 43.54 | 42.68 | 43.19 | 129,099 | -0.67(-1.53%) |
Feb 16, 2021 | 44.23 | 44.23 | 43.57 | 43.86 | 258,707 | +0.21(+0.48%) |
Feb 12, 2021 | 43.26 | 43.71 | 43.05 | 43.64 | 81,384 | +0.05(+0.11%) |
Feb 11, 2021 | 43.66 | 43.81 | 43.14 | 43.60 | 117,552 | +0.39(+0.91%) |
Feb 10, 2021 | 43.82 | 43.99 | 42.75 | 43.20 | 271,261 | -0.24(-0.55%) |
Feb 09, 2021 | 43.05 | 43.46 | 42.96 | 43.44 | 134,378 | +0.39(+0.92%) |
Feb 08, 2021 | 42.55 | 43.07 | 42.36 | 43.05 | 159,041 | +0.82(+1.93%) |
Feb 05, 2021 | 42.24 | 42.47 | 41.91 | 42.23 | 146,317 | +0.37(+0.88%) |
Feb 04, 2021 | 41.96 | 41.96 | 41.54 | 41.86 | 78,448 | +0.28(+0.68%) |
Feb 03, 2021 | 41.52 | 41.65 | 41.28 | 41.58 | 71,806 | +0.38(+0.91%) |
Feb 02, 2021 | 41.31 | 41.49 | 40.67 | 41.20 | 87,903 | +0.50(+1.24%) |