Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.35 | 46.65 | 46.02 | 46.41 | 3,924,406 | -0.22(-0.46%) |
Apr 29, 2021 | 46.23 | 46.78 | 45.96 | 46.62 | 4,305,494 | +1.16(+2.56%) |
Apr 28, 2021 | 45.03 | 45.75 | 45.03 | 45.46 | 4,750,237 | +0.33(+0.74%) |
Apr 27, 2021 | 44.58 | 45.23 | 44.51 | 45.13 | 3,719,249 | +0.58(+1.31%) |
Apr 26, 2021 | 44.27 | 44.99 | 44.24 | 44.54 | 3,820,053 | +0.60(+1.37%) |
Apr 23, 2021 | 42.94 | 44.06 | 42.38 | 43.94 | 2,678,215 | +1.03(+2.41%) |
Apr 22, 2021 | 43.32 | 43.76 | 42.55 | 42.91 | 4,571,771 | -0.61(-1.40%) |
Apr 21, 2021 | 41.78 | 43.55 | 41.50 | 43.52 | 4,468,779 | +1.47(+3.51%) |
Apr 20, 2021 | 42.95 | 42.95 | 41.59 | 42.04 | 5,671,018 | -1.17(-2.70%) |
Apr 19, 2021 | 42.66 | 43.24 | 42.11 | 43.21 | 5,957,056 | +0.34(+0.80%) |
Apr 16, 2021 | 42.81 | 44.47 | 42.13 | 42.87 | 7,027,061 | +0.06(+0.15%) |
Apr 15, 2021 | 43.13 | 43.21 | 42.26 | 42.81 | 4,352,132 | -0.10(-0.23%) |
Apr 14, 2021 | 42.08 | 43.43 | 42.00 | 42.91 | 5,184,103 | +0.71(+1.68%) |
Apr 13, 2021 | 43.06 | 43.06 | 42.17 | 42.20 | 4,098,628 | -0.98(-2.27%) |
Apr 12, 2021 | 42.57 | 43.44 | 42.52 | 43.18 | 6,158,422 | +0.81(+1.91%) |
Apr 09, 2021 | 42.59 | 42.63 | 42.04 | 42.37 | 2,793,063 | +0.07(+0.17%) |
Apr 08, 2021 | 42.06 | 42.51 | 41.38 | 42.30 | 3,777,584 | +0.04(+0.11%) |
Apr 07, 2021 | 42.22 | 42.51 | 41.81 | 42.25 | 3,021,346 | +0.22(+0.51%) |
Apr 06, 2021 | 42.13 | 42.33 | 41.56 | 42.04 | 3,083,774 | -0.13(-0.30%) |
Apr 05, 2021 | 42.56 | 42.78 | 41.97 | 42.16 | 4,252,168 | +0.17(+0.41%) |
Apr 01, 2021 | 40.98 | 42.10 | 40.89 | 41.99 | 5,360,772 | +1.37(+3.36%) |
Mar 31, 2021 | 41.33 | 41.65 | 40.62 | 40.62 | 5,722,559 | -0.71(-1.72%) |
Mar 30, 2021 | 40.54 | 41.45 | 40.41 | 41.33 | 4,997,265 | +1.11(+2.77%) |
Mar 29, 2021 | 40.51 | 40.83 | 39.81 | 40.22 | 4,463,495 | -0.95(-2.31%) |
Mar 26, 2021 | 41.35 | 41.88 | 40.38 | 41.17 | 5,887,490 | +0.31(+0.77%) |
Mar 25, 2021 | 38.85 | 40.98 | 38.39 | 40.86 | 5,503,281 | +1.80(+4.60%) |
Mar 24, 2021 | 39.71 | 40.02 | 39.06 | 39.06 | 3,421,984 | -0.14(-0.37%) |
Mar 23, 2021 | 40.03 | 40.56 | 38.85 | 39.21 | 3,265,306 | -1.14(-2.83%) |
Mar 22, 2021 | 40.22 | 40.49 | 39.76 | 40.35 | 4,929,982 | -0.28(-0.69%) |
Mar 19, 2021 | 40.45 | 41.02 | 39.54 | 40.62 | 7,615,766 | -0.10(-0.24%) |
Mar 18, 2021 | 42.32 | 42.50 | 40.45 | 40.72 | 6,867,178 | -1.30(-3.10%) |
Mar 17, 2021 | 41.61 | 42.06 | 40.95 | 42.03 | 4,724,119 | +0.64(+1.54%) |
Mar 16, 2021 | 41.81 | 41.94 | 40.95 | 41.39 | 2,930,269 | -0.50(-1.20%) |
Mar 15, 2021 | 41.08 | 41.96 | 40.85 | 41.89 | 7,322,751 | +0.93(+2.26%) |
Mar 12, 2021 | 41.25 | 41.69 | 40.82 | 40.97 | 3,131,485 | -0.04(-0.11%) |
Mar 11, 2021 | 40.91 | 41.25 | 40.71 | 41.01 | 4,388,236 | +0.15(+0.37%) |
Mar 10, 2021 | 40.11 | 41.26 | 40.04 | 40.86 | 6,550,835 | +1.06(+2.66%) |
Mar 09, 2021 | 39.09 | 40.31 | 38.35 | 39.80 | 5,248,719 | +0.40(+1.00%) |
Mar 08, 2021 | 39.71 | 40.62 | 39.22 | 39.40 | 5,019,232 | -0.12(-0.30%) |
Mar 05, 2021 | 39.26 | 39.64 | 37.49 | 39.52 | 3,834,035 | +0.81(+2.09%) |
Mar 04, 2021 | 38.55 | 39.49 | 37.59 | 38.71 | 4,671,988 | -0.10(-0.25%) |
Mar 03, 2021 | 39.21 | 39.74 | 38.81 | 38.81 | 5,029,311 | -0.27(-0.69%) |
Mar 02, 2021 | 38.56 | 39.44 | 38.56 | 39.08 | 3,458,867 | +0.52(+1.35%) |
Mar 01, 2021 | 38.28 | 39.12 | 38.16 | 38.56 | 4,522,903 | +1.27(+3.40%) |
Feb 26, 2021 | 36.76 | 37.81 | 36.59 | 37.29 | 6,124,418 | +0.47(+1.27%) |
Feb 25, 2021 | 38.59 | 38.64 | 36.52 | 36.82 | 5,038,744 | -1.54(-4.01%) |
Feb 24, 2021 | 38.23 | 38.79 | 37.61 | 38.36 | 4,485,312 | +0.36(+0.95%) |
Feb 23, 2021 | 38.31 | 38.34 | 36.65 | 38.00 | 4,378,448 | -0.31(-0.80%) |
Feb 22, 2021 | 38.32 | 39.10 | 38.21 | 38.31 | 3,903,962 | -0.15(-0.40%) |
Feb 19, 2021 | 37.72 | 38.56 | 37.56 | 38.46 | 3,315,441 | +1.31(+3.53%) |
Feb 18, 2021 | 37.25 | 37.64 | 36.64 | 37.15 | 3,066,477 | -0.36(-0.96%) |
Feb 17, 2021 | 38.10 | 38.34 | 37.42 | 37.51 | 3,206,361 | -0.76(-2.00%) |
Feb 16, 2021 | 38.19 | 38.80 | 37.90 | 38.27 | 5,214,950 | +0.52(+1.38%) |
Feb 12, 2021 | 36.79 | 37.77 | 36.75 | 37.75 | 3,534,786 | +0.85(+2.31%) |
Feb 11, 2021 | 37.19 | 37.55 | 36.29 | 36.90 | 3,427,731 | -0.20(-0.53%) |
Feb 10, 2021 | 37.08 | 37.36 | 36.37 | 37.09 | 3,558,435 | +0.33(+0.90%) |
Feb 09, 2021 | 37.38 | 37.42 | 36.67 | 36.76 | 2,926,024 | -0.77(-2.06%) |
Feb 08, 2021 | 37.44 | 37.81 | 37.00 | 37.53 | 2,683,923 | +0.12(+0.31%) |
Feb 05, 2021 | 37.86 | 38.05 | 37.21 | 37.42 | 4,855,309 | -0.24(-0.64%) |
Feb 04, 2021 | 36.50 | 37.78 | 36.47 | 37.66 | 5,467,674 | +1.16(+3.18%) |
Feb 03, 2021 | 36.09 | 36.50 | 35.59 | 36.50 | 3,684,732 | +0.78(+2.19%) |
Feb 02, 2021 | 35.38 | 36.36 | 35.19 | 35.72 | 5,073,203 | +1.03(+2.98%) |