Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.88 | 42.61 | 41.47 | 42.31 | 240,906 | -0.20(-0.47%) |
Apr 29, 2021 | 42.74 | 43.22 | 41.89 | 42.51 | 118,628 | -0.06(-0.14%) |
Apr 28, 2021 | 42.28 | 42.61 | 41.76 | 42.57 | 154,959 | +0.36(+0.85%) |
Apr 27, 2021 | 41.84 | 42.73 | 41.30 | 42.21 | 144,389 | +0.35(+0.83%) |
Apr 26, 2021 | 42.71 | 42.78 | 41.77 | 41.86 | 155,696 | -0.83(-1.93%) |
Apr 23, 2021 | 42.25 | 42.90 | 41.56 | 42.69 | 234,267 | +0.72(+1.71%) |
Apr 22, 2021 | 42.53 | 42.53 | 41.34 | 41.97 | 125,893 | -0.36(-0.85%) |
Apr 21, 2021 | 41.38 | 42.51 | 41.13 | 42.33 | 172,341 | +0.95(+2.31%) |
Apr 20, 2021 | 42.51 | 42.55 | 41.03 | 41.38 | 251,403 | -1.08(-2.55%) |
Apr 19, 2021 | 43.36 | 43.73 | 42.19 | 42.46 | 182,776 | -0.97(-2.24%) |
Apr 16, 2021 | 43.21 | 43.70 | 42.81 | 43.43 | 214,049 | +0.50(+1.16%) |
Apr 15, 2021 | 42.27 | 42.94 | 41.91 | 42.94 | 173,090 | +0.85(+2.01%) |
Apr 14, 2021 | 41.61 | 42.41 | 40.76 | 42.09 | 176,720 | +0.69(+1.66%) |
Apr 13, 2021 | 41.67 | 41.88 | 39.38 | 41.41 | 190,580 | -0.51(-1.21%) |
Apr 12, 2021 | 41.45 | 41.99 | 40.99 | 41.91 | 209,286 | +0.73(+1.76%) |
Apr 09, 2021 | 40.60 | 41.28 | 40.38 | 41.19 | 197,955 | +0.75(+1.86%) |
Apr 08, 2021 | 40.61 | 40.61 | 39.81 | 40.44 | 205,259 | -0.02(-0.04%) |
Apr 07, 2021 | 40.92 | 40.92 | 40.30 | 40.45 | 217,630 | -0.37(-0.90%) |
Apr 06, 2021 | 40.86 | 41.31 | 40.57 | 40.82 | 200,031 | -0.03(-0.07%) |
Apr 05, 2021 | 40.21 | 41.01 | 39.97 | 40.85 | 210,284 | +1.03(+2.60%) |
Apr 01, 2021 | 38.38 | 40.13 | 38.16 | 39.82 | 264,443 | +1.35(+3.52%) |
Mar 31, 2021 | 38.59 | 39.15 | 38.18 | 38.46 | 200,834 | -0.15(-0.39%) |
Mar 30, 2021 | 38.13 | 38.97 | 37.79 | 38.61 | 141,167 | +0.56(+1.48%) |
Mar 29, 2021 | 38.38 | 39.25 | 36.28 | 38.05 | 280,686 | -0.68(-1.76%) |
Mar 26, 2021 | 38.33 | 38.78 | 37.72 | 38.73 | 132,473 | +0.86(+2.28%) |
Mar 25, 2021 | 36.86 | 38.00 | 36.69 | 37.87 | 124,211 | +1.06(+2.89%) |
Mar 24, 2021 | 37.74 | 38.57 | 36.75 | 36.80 | 176,454 | -0.66(-1.75%) |
Mar 23, 2021 | 38.14 | 38.53 | 37.27 | 37.46 | 156,500 | -1.02(-2.66%) |
Mar 22, 2021 | 39.09 | 39.52 | 38.38 | 38.48 | 152,580 | -0.93(-2.37%) |
Mar 19, 2021 | 38.13 | 39.43 | 37.96 | 39.42 | 738,008 | +1.51(+3.99%) |
Mar 18, 2021 | 38.19 | 38.72 | 37.75 | 37.91 | 138,326 | -0.37(-0.96%) |
Mar 17, 2021 | 39.15 | 39.17 | 38.13 | 38.28 | 154,774 | -0.90(-2.31%) |
Mar 16, 2021 | 39.60 | 40.00 | 38.66 | 39.18 | 170,394 | -0.43(-1.08%) |
Mar 15, 2021 | 39.77 | 39.96 | 38.80 | 39.61 | 149,514 | -0.04(-0.10%) |
Mar 12, 2021 | 39.45 | 40.02 | 39.40 | 39.65 | 201,979 | +0.33(+0.83%) |
Mar 11, 2021 | 38.94 | 39.35 | 38.40 | 39.32 | 149,010 | +0.22(+0.56%) |
Mar 10, 2021 | 38.95 | 39.80 | 38.71 | 39.10 | 242,399 | +0.27(+0.69%) |
Mar 09, 2021 | 38.74 | 39.12 | 38.10 | 38.83 | 201,818 | +0.32(+0.82%) |
Mar 08, 2021 | 37.11 | 38.80 | 37.09 | 38.52 | 181,451 | +1.77(+4.83%) |
Mar 05, 2021 | 36.52 | 36.93 | 35.87 | 36.74 | 336,863 | +0.80(+2.23%) |
Mar 04, 2021 | 36.22 | 36.87 | 35.67 | 35.94 | 335,635 | -0.26(-0.71%) |
Mar 03, 2021 | 35.41 | 36.74 | 35.41 | 36.20 | 262,847 | +0.62(+1.75%) |
Mar 02, 2021 | 36.99 | 38.24 | 35.37 | 35.57 | 411,647 | -0.18(-0.50%) |
Mar 01, 2021 | 35.66 | 36.66 | 34.09 | 35.75 | 512,260 | +3.47(+10.74%) |
Feb 26, 2021 | 31.84 | 32.91 | 31.69 | 32.28 | 257,542 | +0.12(+0.37%) |
Feb 25, 2021 | 33.14 | 33.65 | 32.05 | 32.16 | 215,158 | -0.75(-2.29%) |
Feb 24, 2021 | 31.64 | 33.17 | 31.44 | 32.92 | 201,629 | +1.48(+4.70%) |
Feb 23, 2021 | 31.06 | 31.61 | 30.94 | 31.44 | 167,179 | +0.20(+0.63%) |
Feb 22, 2021 | 30.59 | 31.38 | 30.41 | 31.24 | 206,747 | +0.48(+1.56%) |
Feb 19, 2021 | 31.30 | 31.67 | 30.72 | 30.76 | 686,846 | -0.41(-1.32%) |
Feb 18, 2021 | 30.51 | 31.46 | 30.30 | 31.17 | 562,953 | +0.54(+1.78%) |
Feb 17, 2021 | 30.77 | 31.03 | 30.22 | 30.63 | 245,569 | -0.37(-1.18%) |
Feb 16, 2021 | 31.14 | 31.38 | 30.35 | 31.00 | 589,881 | -0.01(-0.03%) |
Feb 12, 2021 | 30.92 | 31.30 | 30.61 | 31.01 | 178,624 | +0.06(+0.19%) |
Feb 11, 2021 | 31.60 | 31.88 | 30.56 | 30.95 | 183,715 | -0.67(-2.13%) |
Feb 10, 2021 | 32.29 | 32.54 | 31.46 | 31.62 | 252,140 | -0.35(-1.08%) |
Feb 09, 2021 | 31.96 | 32.37 | 31.55 | 31.97 | 345,660 | +0.19(+0.59%) |
Feb 08, 2021 | 31.30 | 32.18 | 31.30 | 31.78 | 167,332 | +0.17(+0.53%) |
Feb 05, 2021 | 32.25 | 32.30 | 31.09 | 31.61 | 180,844 | -0.23(-0.72%) |
Feb 04, 2021 | 31.65 | 31.97 | 31.40 | 31.84 | 171,985 | +0.37(+1.17%) |
Feb 03, 2021 | 31.17 | 31.83 | 30.94 | 31.47 | 121,127 | +0.16(+0.51%) |
Feb 02, 2021 | 30.91 | 31.68 | 30.43 | 31.31 | 210,497 | +0.92(+3.03%) |