Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.82 | 42.85 | 42.02 | 42.11 | 475,512 | -0.77(-1.79%) |
Apr 29, 2021 | 42.73 | 43.00 | 42.55 | 42.88 | 549,555 | +0.16(+0.38%) |
Apr 28, 2021 | 42.78 | 42.96 | 42.68 | 42.72 | 700,804 | +0.51(+1.20%) |
Apr 27, 2021 | 42.37 | 42.46 | 42.21 | 42.21 | 482,569 | -0.29(-0.69%) |
Apr 26, 2021 | 42.60 | 42.78 | 42.49 | 42.50 | 598,525 | -0.02(-0.04%) |
Apr 23, 2021 | 41.79 | 42.66 | 41.79 | 42.52 | 554,315 | +0.41(+0.97%) |
Apr 22, 2021 | 42.32 | 42.36 | 42.06 | 42.11 | 739,839 | -0.67(-1.56%) |
Apr 21, 2021 | 42.15 | 42.86 | 42.09 | 42.78 | 909,894 | +0.71(+1.69%) |
Apr 20, 2021 | 42.63 | 42.67 | 41.94 | 42.06 | 1,062,575 | -1.10(-2.54%) |
Apr 19, 2021 | 43.31 | 43.42 | 43.07 | 43.16 | 425,069 | -0.16(-0.37%) |
Apr 16, 2021 | 43.32 | 43.44 | 43.16 | 43.32 | 1,336,621 | +0.52(+1.21%) |
Apr 15, 2021 | 42.95 | 42.99 | 42.64 | 42.80 | 2,126,480 | -0.06(-0.15%) |
Apr 14, 2021 | 42.63 | 43.00 | 42.63 | 42.87 | 393,341 | +0.02(+0.04%) |
Apr 13, 2021 | 43.03 | 43.04 | 42.61 | 42.85 | 460,930 | -0.20(-0.48%) |
Apr 12, 2021 | 43.26 | 43.39 | 42.88 | 43.05 | 433,903 | -0.37(-0.86%) |
Apr 09, 2021 | 43.02 | 43.43 | 43.01 | 43.43 | 233,378 | +0.62(+1.46%) |
Apr 08, 2021 | 42.20 | 42.90 | 42.18 | 42.80 | 451,786 | +0.44(+1.03%) |
Apr 07, 2021 | 42.46 | 42.69 | 42.20 | 42.37 | 512,439 | +0.52(+1.23%) |
Apr 06, 2021 | 42.10 | 42.37 | 41.73 | 41.85 | 471,736 | -0.61(-1.45%) |
Apr 05, 2021 | 42.29 | 42.69 | 42.07 | 42.47 | 293,854 | +0.79(+1.90%) |
Apr 01, 2021 | 41.56 | 41.67 | 41.23 | 41.67 | 523,557 | -0.18(-0.43%) |
Mar 31, 2021 | 42.29 | 42.59 | 41.65 | 41.85 | 1,340,240 | +0.16(+0.38%) |
Mar 30, 2021 | 40.93 | 41.80 | 40.90 | 41.69 | 753,189 | +0.44(+1.06%) |
Mar 29, 2021 | 40.97 | 41.36 | 40.94 | 41.25 | 320,875 | -0.07(-0.17%) |
Mar 26, 2021 | 40.86 | 41.36 | 40.61 | 41.33 | 407,486 | +0.72(+1.78%) |
Mar 25, 2021 | 39.69 | 40.63 | 39.47 | 40.60 | 520,302 | +1.10(+2.80%) |
Mar 24, 2021 | 39.78 | 40.13 | 39.50 | 39.50 | 340,125 | +0.40(+1.03%) |
Mar 23, 2021 | 40.19 | 40.29 | 39.00 | 39.10 | 501,803 | -0.81(-2.03%) |
Mar 22, 2021 | 40.44 | 40.45 | 39.85 | 39.91 | 694,619 | -0.32(-0.80%) |
Mar 19, 2021 | 40.87 | 40.88 | 40.20 | 40.23 | 920,604 | -0.67(-1.63%) |
Mar 18, 2021 | 41.01 | 41.66 | 40.86 | 40.90 | 617,522 | -0.18(-0.43%) |
Mar 17, 2021 | 40.65 | 41.21 | 40.40 | 41.08 | 618,818 | -0.13(-0.32%) |
Mar 16, 2021 | 41.47 | 41.62 | 40.88 | 41.21 | 444,067 | -0.97(-2.30%) |
Mar 15, 2021 | 42.32 | 42.38 | 41.69 | 42.18 | 374,090 | -0.31(-0.74%) |
Mar 12, 2021 | 42.17 | 42.49 | 41.94 | 42.49 | 351,764 | +0.37(+0.87%) |
Mar 11, 2021 | 42.22 | 42.52 | 41.94 | 42.12 | 668,153 | +0.25(+0.60%) |
Mar 10, 2021 | 41.36 | 42.14 | 41.29 | 41.87 | 742,949 | +0.38(+0.90%) |
Mar 09, 2021 | 41.18 | 41.73 | 40.76 | 41.49 | 2,423,569 | +0.48(+1.17%) |
Mar 08, 2021 | 40.43 | 41.63 | 40.33 | 41.01 | 880,443 | +0.40(+0.99%) |
Mar 05, 2021 | 40.49 | 40.66 | 39.64 | 40.61 | 644,882 | +0.21(+0.52%) |
Mar 04, 2021 | 40.69 | 41.44 | 39.89 | 40.40 | 951,472 | +0.56(+1.40%) |
Mar 03, 2021 | 39.64 | 40.39 | 39.52 | 39.84 | 767,731 | +0.82(+2.10%) |
Mar 02, 2021 | 39.45 | 39.74 | 39.00 | 39.02 | 542,787 | +0.16(+0.40%) |
Mar 01, 2021 | 38.12 | 39.03 | 38.06 | 38.87 | 592,199 | +1.04(+2.75%) |
Feb 26, 2021 | 38.13 | 38.36 | 37.51 | 37.83 | 650,151 | -0.86(-2.23%) |
Feb 25, 2021 | 39.48 | 39.82 | 38.60 | 38.69 | 600,370 | -1.05(-2.64%) |
Feb 24, 2021 | 38.99 | 39.83 | 38.72 | 39.74 | 564,678 | +1.06(+2.73%) |
Feb 23, 2021 | 38.50 | 38.77 | 38.07 | 38.68 | 544,348 | +0.22(+0.57%) |
Feb 22, 2021 | 38.48 | 38.90 | 38.22 | 38.47 | 538,462 | -0.02(-0.05%) |
Feb 19, 2021 | 38.17 | 38.53 | 38.12 | 38.48 | 431,028 | +0.57(+1.50%) |
Feb 18, 2021 | 38.06 | 38.19 | 37.64 | 37.92 | 606,984 | -0.70(-1.81%) |
Feb 17, 2021 | 38.47 | 38.68 | 38.13 | 38.61 | 400,451 | -0.57(-1.45%) |
Feb 16, 2021 | 39.57 | 39.74 | 39.17 | 39.18 | 519,506 | -0.22(-0.55%) |
Feb 12, 2021 | 38.24 | 39.47 | 38.20 | 39.40 | 941,207 | +0.60(+1.55%) |
Feb 11, 2021 | 38.40 | 38.99 | 38.38 | 38.80 | 759,236 | +0.72(+1.90%) |
Feb 10, 2021 | 38.38 | 38.63 | 37.85 | 38.07 | 360,780 | -0.17(-0.46%) |
Feb 09, 2021 | 38.45 | 38.56 | 37.95 | 38.25 | 547,811 | +0.55(+1.46%) |
Feb 08, 2021 | 38.11 | 38.25 | 37.56 | 37.70 | 348,786 | +0.22(+0.58%) |
Feb 05, 2021 | 37.49 | 37.68 | 37.26 | 37.48 | 335,842 | -0.37(-0.97%) |
Feb 04, 2021 | 37.35 | 37.99 | 37.30 | 37.85 | 533,928 | -0.09(-0.23%) |
Feb 03, 2021 | 37.80 | 38.01 | 37.64 | 37.93 | 571,624 | +0.38(+1.02%) |
Feb 02, 2021 | 37.51 | 37.77 | 37.34 | 37.55 | 326,995 | +0.32(+0.87%) |