Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.48 | 40.70 | 39.79 | 39.89 | 111,414 | -1.19(-2.89%) |
Apr 29, 2021 | 41.75 | 41.82 | 40.53 | 41.08 | 155,822 | -0.03(-0.07%) |
Apr 28, 2021 | 41.82 | 41.87 | 41.09 | 41.11 | 151,933 | -0.64(-1.54%) |
Apr 27, 2021 | 42.35 | 42.35 | 41.61 | 41.75 | 169,945 | -0.33(-0.79%) |
Apr 26, 2021 | 41.47 | 42.19 | 41.34 | 42.08 | 249,110 | +0.80(+1.95%) |
Apr 23, 2021 | 40.32 | 41.42 | 40.32 | 41.28 | 213,417 | +1.27(+3.17%) |
Apr 22, 2021 | 40.87 | 40.87 | 39.79 | 40.01 | 158,074 | -0.89(-2.17%) |
Apr 21, 2021 | 39.47 | 40.90 | 39.42 | 40.90 | 251,860 | +1.41(+3.56%) |
Apr 20, 2021 | 40.23 | 40.30 | 39.29 | 39.49 | 260,488 | -0.84(-2.09%) |
Apr 19, 2021 | 41.20 | 41.27 | 39.82 | 40.34 | 172,127 | -1.05(-2.55%) |
Apr 16, 2021 | 41.64 | 41.64 | 41.27 | 41.39 | 140,558 | -0.01(-0.03%) |
Apr 15, 2021 | 41.43 | 41.51 | 40.92 | 41.40 | 188,815 | +0.52(+1.28%) |
Apr 14, 2021 | 41.03 | 41.58 | 40.70 | 40.88 | 248,426 | -0.28(-0.68%) |
Apr 13, 2021 | 41.72 | 41.77 | 40.80 | 41.16 | 183,736 | -0.25(-0.61%) |
Apr 12, 2021 | 41.71 | 41.71 | 40.99 | 41.41 | 157,416 | -0.41(-0.97%) |
Apr 09, 2021 | 41.88 | 41.90 | 41.52 | 41.81 | 158,469 | -0.33(-0.79%) |
Apr 08, 2021 | 42.27 | 42.27 | 41.80 | 42.15 | 214,859 | +0.41(+0.99%) |
Apr 07, 2021 | 42.18 | 42.18 | 41.41 | 41.73 | 156,283 | -0.30(-0.72%) |
Apr 06, 2021 | 42.33 | 42.56 | 41.63 | 42.03 | 533,177 | -0.49(-1.16%) |
Apr 05, 2021 | 42.23 | 42.67 | 41.79 | 42.53 | 589,980 | +0.97(+2.34%) |
Apr 01, 2021 | 40.48 | 41.55 | 40.48 | 41.55 | 498,481 | +1.89(+4.76%) |
Mar 31, 2021 | 38.95 | 39.89 | 38.95 | 39.67 | 369,683 | +1.28(+3.33%) |
Mar 30, 2021 | 38.32 | 38.54 | 37.99 | 38.39 | 67,340 | -0.01(-0.03%) |
Mar 29, 2021 | 39.16 | 39.16 | 38.02 | 38.40 | 93,627 | -0.93(-2.35%) |
Mar 26, 2021 | 37.60 | 39.32 | 37.56 | 39.32 | 155,130 | +1.84(+4.91%) |
Mar 25, 2021 | 36.81 | 37.58 | 36.28 | 37.48 | 228,697 | +0.04(+0.11%) |
Mar 24, 2021 | 38.58 | 38.82 | 37.44 | 37.44 | 215,813 | -0.46(-1.21%) |
Mar 23, 2021 | 39.50 | 39.50 | 37.70 | 37.90 | 166,226 | -1.42(-3.60%) |
Mar 22, 2021 | 39.40 | 39.78 | 38.81 | 39.32 | 317,446 | +0.60(+1.56%) |
Mar 19, 2021 | 38.50 | 38.99 | 37.85 | 38.71 | 203,744 | +0.51(+1.33%) |
Mar 18, 2021 | 39.29 | 39.44 | 38.20 | 38.21 | 196,399 | -1.73(-4.32%) |
Mar 17, 2021 | 38.88 | 40.22 | 38.63 | 39.93 | 192,297 | +0.38(+0.97%) |
Mar 16, 2021 | 39.52 | 40.18 | 39.29 | 39.55 | 239,109 | +0.52(+1.32%) |
Mar 15, 2021 | 38.43 | 39.05 | 38.13 | 39.03 | 111,200 | +0.87(+2.28%) |
Mar 12, 2021 | 37.91 | 38.23 | 37.47 | 38.16 | 138,764 | -0.29(-0.75%) |
Mar 11, 2021 | 37.70 | 38.56 | 37.70 | 38.45 | 207,118 | +1.67(+4.53%) |
Mar 10, 2021 | 37.75 | 38.08 | 36.79 | 36.79 | 184,329 | -0.67(-1.79%) |
Mar 09, 2021 | 36.41 | 37.74 | 36.41 | 37.46 | 302,513 | +2.29(+6.52%) |
Mar 08, 2021 | 37.03 | 37.28 | 35.17 | 35.17 | 188,207 | -1.87(-5.06%) |
Mar 05, 2021 | 36.65 | 37.08 | 34.76 | 37.04 | 281,780 | +1.00(+2.79%) |
Mar 04, 2021 | 37.87 | 38.02 | 35.47 | 36.04 | 313,848 | -2.08(-5.45%) |
Mar 03, 2021 | 39.17 | 39.34 | 37.94 | 38.11 | 433,213 | -1.00(-2.57%) |
Mar 02, 2021 | 40.97 | 40.97 | 39.12 | 39.12 | 243,661 | -1.73(-4.23%) |
Mar 01, 2021 | 39.96 | 40.84 | 39.63 | 40.84 | 260,319 | +1.77(+4.52%) |
Feb 26, 2021 | 38.87 | 39.52 | 37.89 | 39.08 | 199,189 | +0.76(+1.99%) |
Feb 25, 2021 | 40.88 | 40.93 | 38.14 | 38.32 | 285,142 | -3.01(-7.28%) |
Feb 24, 2021 | 39.41 | 41.32 | 38.99 | 41.32 | 247,144 | +1.82(+4.61%) |
Feb 23, 2021 | 38.90 | 39.79 | 37.43 | 39.50 | 280,089 | -0.28(-0.70%) |
Feb 22, 2021 | 41.08 | 41.24 | 39.53 | 39.78 | 270,946 | -1.68(-4.06%) |
Feb 19, 2021 | 41.03 | 41.73 | 40.98 | 41.46 | 283,299 | +1.15(+2.84%) |
Feb 18, 2021 | 40.71 | 40.80 | 39.76 | 40.32 | 170,252 | -1.01(-2.44%) |
Feb 17, 2021 | 41.93 | 41.93 | 40.27 | 41.32 | 360,488 | -0.99(-2.35%) |
Feb 16, 2021 | 42.56 | 42.96 | 42.19 | 42.32 | 425,571 | +0.47(+1.13%) |
Feb 12, 2021 | 40.73 | 41.85 | 40.47 | 41.85 | 363,764 | +1.05(+2.58%) |
Feb 11, 2021 | 39.48 | 40.79 | 39.48 | 40.79 | 205,347 | +1.83(+4.70%) |
Feb 10, 2021 | 39.45 | 39.46 | 38.63 | 38.96 | 186,224 | -0.19(-0.48%) |
Feb 09, 2021 | 39.09 | 39.26 | 38.65 | 39.15 | 107,286 | +0.04(+0.11%) |
Feb 08, 2021 | 38.20 | 39.11 | 38.15 | 39.11 | 184,390 | +1.30(+3.44%) |
Feb 05, 2021 | 38.40 | 38.40 | 37.73 | 37.81 | 204,655 | -0.20(-0.53%) |
Feb 04, 2021 | 37.37 | 38.01 | 37.13 | 38.01 | 136,964 | +0.68(+1.83%) |
Feb 03, 2021 | 38.44 | 38.44 | 37.23 | 37.33 | 152,686 | -0.87(-2.27%) |
Feb 02, 2021 | 38.24 | 38.34 | 37.68 | 38.19 | 199,854 | +0.66(+1.76%) |