Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.35 | 42.50 | 42.03 | 42.24 | 74,743 | -0.43(-1.01%) |
Apr 29, 2021 | 42.88 | 43.06 | 42.24 | 42.67 | 36,005 | +0.07(+0.17%) |
Apr 28, 2021 | 42.59 | 42.77 | 42.43 | 42.60 | 31,931 | +0.02(+0.04%) |
Apr 27, 2021 | 42.75 | 42.75 | 42.21 | 42.58 | 49,045 | +0.08(+0.20%) |
Apr 26, 2021 | 43.16 | 43.37 | 42.31 | 42.50 | 38,834 | -0.30(-0.71%) |
Apr 23, 2021 | 42.26 | 42.95 | 41.93 | 42.80 | 76,155 | +1.12(+2.69%) |
Apr 22, 2021 | 43.06 | 43.06 | 41.27 | 41.68 | 47,199 | -0.33(-0.79%) |
Apr 21, 2021 | 41.34 | 42.28 | 41.34 | 42.01 | 28,766 | +0.53(+1.29%) |
Apr 20, 2021 | 42.38 | 42.53 | 41.24 | 41.48 | 22,507 | -0.94(-2.21%) |
Apr 19, 2021 | 42.63 | 42.63 | 41.55 | 42.42 | 33,235 | -0.25(-0.58%) |
Apr 16, 2021 | 42.86 | 42.86 | 41.82 | 42.66 | 23,465 | +0.11(+0.26%) |
Apr 15, 2021 | 42.52 | 43.47 | 41.82 | 42.55 | 43,474 | +0.38(+0.89%) |
Apr 14, 2021 | 41.97 | 42.81 | 41.97 | 42.18 | 19,865 | +0.04(+0.09%) |
Apr 13, 2021 | 41.94 | 42.94 | 41.50 | 42.14 | 35,593 | +0.10(+0.24%) |
Apr 12, 2021 | 42.33 | 42.33 | 41.47 | 42.04 | 32,235 | +0.03(+0.07%) |
Apr 09, 2021 | 41.74 | 42.70 | 41.42 | 42.01 | 29,875 | -0.23(-0.54%) |
Apr 08, 2021 | 42.34 | 42.63 | 41.71 | 42.24 | 52,232 | -0.17(-0.39%) |
Apr 07, 2021 | 42.44 | 43.17 | 42.05 | 42.41 | 55,875 | -0.23(-0.54%) |
Apr 06, 2021 | 42.89 | 43.33 | 42.51 | 42.64 | 22,793 | -0.42(-0.98%) |
Apr 05, 2021 | 42.92 | 43.36 | 42.34 | 43.06 | 26,758 | +0.42(+0.99%) |
Apr 01, 2021 | 42.64 | 42.95 | 42.08 | 42.64 | 38,783 | +0.05(+0.11%) |
Mar 31, 2021 | 43.14 | 43.48 | 42.38 | 42.59 | 77,684 | -0.59(-1.36%) |
Mar 30, 2021 | 42.78 | 43.53 | 41.97 | 43.18 | 36,095 | +0.53(+1.25%) |
Mar 29, 2021 | 43.03 | 43.70 | 42.53 | 42.65 | 47,727 | -0.57(-1.32%) |
Mar 26, 2021 | 42.65 | 44.15 | 41.90 | 43.22 | 66,812 | +0.92(+2.18%) |
Mar 25, 2021 | 41.85 | 42.61 | 41.65 | 42.30 | 181,238 | +0.55(+1.32%) |
Mar 24, 2021 | 43.67 | 44.15 | 41.55 | 41.74 | 112,777 | -0.75(-1.78%) |
Mar 23, 2021 | 42.81 | 43.47 | 41.65 | 42.50 | 221,724 | -0.51(-1.18%) |
Mar 22, 2021 | 43.69 | 43.69 | 42.35 | 43.01 | 49,425 | -0.72(-1.64%) |
Mar 19, 2021 | 44.11 | 44.26 | 42.87 | 43.72 | 449,870 | +0.00(+0.00%) |
Mar 18, 2021 | 44.11 | 44.39 | 43.70 | 43.72 | 75,010 | -0.29(-0.67%) |
Mar 17, 2021 | 44.14 | 44.40 | 43.65 | 44.02 | 82,284 | +0.10(+0.23%) |
Mar 16, 2021 | 44.42 | 44.42 | 43.51 | 43.92 | 53,756 | -0.26(-0.58%) |
Mar 15, 2021 | 44.26 | 44.51 | 43.49 | 44.17 | 69,227 | +0.04(+0.08%) |
Mar 12, 2021 | 44.18 | 44.69 | 43.52 | 44.14 | 64,531 | -0.05(-0.10%) |
Mar 11, 2021 | 44.45 | 44.45 | 43.94 | 44.18 | 44,089 | +0.01(+0.02%) |
Mar 10, 2021 | 43.27 | 44.24 | 42.95 | 44.17 | 34,259 | +1.14(+2.65%) |
Mar 09, 2021 | 43.00 | 44.42 | 42.90 | 43.03 | 33,676 | -0.28(-0.64%) |
Mar 08, 2021 | 41.44 | 44.34 | 40.70 | 43.31 | 63,948 | +1.79(+4.32%) |
Mar 05, 2021 | 41.16 | 41.60 | 40.61 | 41.51 | 95,818 | +0.67(+1.65%) |
Mar 04, 2021 | 40.90 | 41.84 | 40.27 | 40.84 | 60,774 | -0.14(-0.34%) |
Mar 03, 2021 | 40.67 | 41.34 | 40.17 | 40.98 | 145,210 | +0.87(+2.17%) |
Mar 02, 2021 | 40.48 | 41.15 | 39.92 | 40.11 | 30,355 | -0.43(-1.06%) |
Mar 01, 2021 | 40.26 | 40.85 | 40.21 | 40.54 | 85,777 | +1.13(+2.85%) |
Feb 26, 2021 | 39.55 | 40.38 | 39.10 | 39.42 | 77,491 | -0.24(-0.60%) |
Feb 25, 2021 | 39.79 | 40.13 | 39.37 | 39.65 | 58,812 | -0.09(-0.23%) |
Feb 24, 2021 | 39.28 | 40.03 | 38.89 | 39.74 | 126,780 | +0.69(+1.76%) |
Feb 23, 2021 | 39.13 | 39.48 | 38.78 | 39.06 | 74,453 | -0.27(-0.70%) |
Feb 22, 2021 | 39.02 | 39.45 | 38.95 | 39.33 | 50,436 | +0.13(+0.33%) |
Feb 19, 2021 | 39.13 | 39.60 | 38.94 | 39.21 | 63,938 | +0.24(+0.61%) |
Feb 18, 2021 | 38.77 | 39.17 | 38.64 | 38.97 | 46,998 | +0.03(+0.07%) |
Feb 17, 2021 | 37.76 | 39.07 | 37.38 | 38.94 | 148,901 | +0.97(+2.57%) |
Feb 16, 2021 | 38.24 | 38.77 | 37.68 | 37.97 | 164,796 | +0.14(+0.37%) |
Feb 12, 2021 | 38.26 | 39.33 | 37.52 | 37.82 | 45,686 | -0.52(-1.36%) |
Feb 11, 2021 | 38.42 | 39.11 | 38.18 | 38.35 | 33,132 | -0.07(-0.19%) |
Feb 10, 2021 | 38.68 | 38.82 | 38.20 | 38.42 | 47,002 | -0.04(-0.10%) |
Feb 09, 2021 | 38.97 | 38.98 | 38.32 | 38.45 | 82,707 | -0.50(-1.29%) |
Feb 08, 2021 | 38.62 | 39.25 | 38.36 | 38.96 | 77,010 | +0.16(+0.42%) |
Feb 05, 2021 | 39.61 | 39.61 | 38.25 | 38.79 | 121,101 | -0.26(-0.66%) |
Feb 04, 2021 | 38.02 | 39.13 | 37.79 | 39.05 | 54,074 | +1.34(+3.57%) |
Feb 03, 2021 | 38.23 | 38.23 | 37.11 | 37.70 | 47,194 | -0.70(-1.83%) |
Feb 02, 2021 | 37.99 | 39.02 | 37.41 | 38.41 | 75,470 | +0.80(+2.12%) |