Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.16 | 41.58 | 40.57 | 40.78 | 2,238,409 | -0.65(-1.58%) |
Apr 29, 2021 | 42.47 | 42.47 | 40.86 | 41.43 | 2,523,180 | -0.92(-2.18%) |
Apr 28, 2021 | 42.02 | 42.73 | 41.99 | 42.36 | 1,472,281 | +0.29(+0.70%) |
Apr 27, 2021 | 42.21 | 42.50 | 41.99 | 42.06 | 1,944,939 | -0.32(-0.75%) |
Apr 26, 2021 | 43.02 | 43.55 | 42.29 | 42.38 | 1,986,854 | -0.40(-0.94%) |
Apr 23, 2021 | 41.86 | 42.99 | 41.76 | 42.78 | 2,101,048 | +1.20(+2.89%) |
Apr 22, 2021 | 42.34 | 42.41 | 41.05 | 41.58 | 2,280,145 | -0.50(-1.20%) |
Apr 21, 2021 | 40.09 | 42.20 | 39.97 | 42.09 | 2,819,488 | +1.86(+4.61%) |
Apr 20, 2021 | 41.26 | 41.42 | 39.80 | 40.23 | 2,275,279 | -1.17(-2.82%) |
Apr 19, 2021 | 40.84 | 41.62 | 40.43 | 41.40 | 2,513,772 | +0.30(+0.74%) |
Apr 16, 2021 | 40.46 | 41.38 | 40.43 | 41.10 | 2,992,647 | +0.91(+2.26%) |
Apr 15, 2021 | 40.02 | 40.32 | 39.60 | 40.19 | 2,169,928 | +0.35(+0.88%) |
Apr 14, 2021 | 39.49 | 40.55 | 39.49 | 39.84 | 2,012,056 | +0.24(+0.59%) |
Apr 13, 2021 | 40.11 | 40.32 | 39.05 | 39.60 | 2,481,879 | -0.34(-0.84%) |
Apr 12, 2021 | 40.27 | 40.28 | 39.25 | 39.94 | 2,960,734 | +0.92(+2.37%) |
Apr 09, 2021 | 38.91 | 39.19 | 38.55 | 39.01 | 1,683,245 | +0.40(+1.04%) |
Apr 08, 2021 | 38.03 | 38.75 | 37.45 | 38.61 | 2,361,356 | +0.42(+1.10%) |
Apr 07, 2021 | 39.10 | 39.36 | 37.99 | 38.19 | 2,970,444 | -0.98(-2.51%) |
Apr 06, 2021 | 39.28 | 39.68 | 39.02 | 39.17 | 2,153,818 | -0.10(-0.26%) |
Apr 05, 2021 | 39.12 | 39.54 | 38.72 | 39.28 | 1,995,613 | +0.41(+1.06%) |
Apr 01, 2021 | 39.12 | 39.26 | 37.91 | 38.86 | 2,197,189 | -0.05(-0.13%) |
Mar 31, 2021 | 39.12 | 39.28 | 38.49 | 38.91 | 1,920,947 | -0.14(-0.37%) |
Mar 30, 2021 | 38.16 | 39.15 | 37.86 | 39.06 | 2,242,865 | +1.03(+2.72%) |
Mar 29, 2021 | 38.65 | 39.28 | 37.93 | 38.02 | 3,172,241 | -0.37(-0.96%) |
Mar 26, 2021 | 37.68 | 38.46 | 37.11 | 38.39 | 4,096,543 | +1.71(+4.67%) |
Mar 25, 2021 | 35.87 | 36.93 | 35.70 | 36.68 | 3,326,930 | +0.17(+0.46%) |
Mar 24, 2021 | 37.46 | 37.88 | 36.49 | 36.51 | 3,893,508 | -0.67(-1.81%) |
Mar 23, 2021 | 39.64 | 39.64 | 37.04 | 37.19 | 4,186,204 | -3.21(-7.96%) |
Mar 22, 2021 | 40.78 | 41.04 | 39.83 | 40.40 | 2,547,154 | -0.75(-1.82%) |
Mar 19, 2021 | 40.40 | 41.30 | 40.00 | 41.15 | 5,560,105 | +0.72(+1.79%) |
Mar 18, 2021 | 41.40 | 41.83 | 40.24 | 40.42 | 2,463,299 | -1.26(-3.02%) |
Mar 17, 2021 | 40.94 | 41.68 | 40.63 | 41.68 | 3,017,575 | +0.75(+1.82%) |
Mar 16, 2021 | 42.24 | 42.36 | 40.82 | 40.94 | 1,791,047 | -1.49(-3.52%) |
Mar 15, 2021 | 42.33 | 42.47 | 41.72 | 42.43 | 2,131,863 | +0.18(+0.44%) |
Mar 12, 2021 | 41.38 | 42.34 | 41.09 | 42.25 | 2,006,336 | +0.99(+2.40%) |
Mar 11, 2021 | 41.86 | 41.97 | 40.44 | 41.26 | 3,034,584 | -0.63(-1.50%) |
Mar 10, 2021 | 40.97 | 42.25 | 40.97 | 41.89 | 2,812,564 | +0.83(+2.02%) |
Mar 09, 2021 | 41.64 | 42.28 | 41.05 | 41.05 | 3,659,227 | -0.67(-1.61%) |
Mar 08, 2021 | 41.40 | 42.41 | 41.21 | 41.73 | 3,903,721 | +0.73(+1.78%) |
Mar 05, 2021 | 39.38 | 41.11 | 39.20 | 41.00 | 4,385,920 | +1.96(+5.01%) |
Mar 04, 2021 | 39.64 | 39.84 | 38.11 | 39.04 | 2,562,401 | -0.68(-1.71%) |
Mar 03, 2021 | 39.05 | 40.62 | 38.88 | 39.72 | 3,814,847 | +0.92(+2.38%) |
Mar 02, 2021 | 38.07 | 39.34 | 37.81 | 38.80 | 2,383,639 | +0.83(+2.19%) |
Mar 01, 2021 | 38.10 | 38.39 | 37.48 | 37.97 | 2,196,839 | +0.19(+0.51%) |
Feb 26, 2021 | 37.90 | 38.21 | 36.83 | 37.77 | 3,832,185 | +0.05(+0.13%) |
Feb 25, 2021 | 38.66 | 38.73 | 37.35 | 37.72 | 2,264,616 | -0.74(-1.93%) |
Feb 24, 2021 | 37.71 | 38.63 | 37.60 | 38.47 | 3,288,308 | +0.94(+2.50%) |
Feb 23, 2021 | 36.96 | 37.57 | 35.97 | 37.53 | 3,547,430 | +0.20(+0.54%) |
Feb 22, 2021 | 36.17 | 37.38 | 36.12 | 37.33 | 2,283,870 | +0.90(+2.48%) |
Feb 19, 2021 | 36.54 | 36.93 | 35.90 | 36.43 | 2,961,635 | +0.42(+1.16%) |
Feb 18, 2021 | 36.97 | 37.21 | 35.93 | 36.01 | 3,133,834 | -1.26(-3.39%) |
Feb 17, 2021 | 36.64 | 37.59 | 36.20 | 37.27 | 5,834,782 | +0.66(+1.80%) |
Feb 16, 2021 | 36.79 | 37.11 | 35.67 | 36.61 | 4,632,772 | +1.50(+4.26%) |
Feb 12, 2021 | 35.61 | 35.83 | 34.40 | 35.11 | 3,216,829 | -0.71(-1.98%) |
Feb 11, 2021 | 38.05 | 38.26 | 34.86 | 35.82 | 4,737,384 | -0.71(-1.95%) |
Feb 10, 2021 | 36.23 | 37.09 | 35.93 | 36.53 | 3,353,573 | +0.65(+1.82%) |
Feb 09, 2021 | 36.11 | 36.23 | 35.63 | 35.88 | 1,757,767 | -0.44(-1.22%) |
Feb 08, 2021 | 36.18 | 36.52 | 35.76 | 36.33 | 2,917,878 | +0.28(+0.79%) |
Feb 05, 2021 | 36.13 | 36.23 | 35.45 | 36.04 | 2,225,591 | +0.33(+0.91%) |
Feb 04, 2021 | 35.99 | 36.21 | 35.38 | 35.72 | 2,434,104 | +0.01(+0.02%) |
Feb 03, 2021 | 34.64 | 35.78 | 34.30 | 35.71 | 2,804,057 | +1.14(+3.29%) |
Feb 02, 2021 | 35.51 | 35.57 | 34.54 | 34.57 | 2,396,048 | -0.62(-1.76%) |