Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.09 | 39.49 | 38.86 | 39.33 | 64,812 | -0.03(-0.07%) |
Apr 29, 2021 | 39.77 | 40.09 | 39.17 | 39.35 | 27,834 | -0.01(-0.02%) |
Apr 28, 2021 | 39.68 | 40.03 | 38.84 | 39.36 | 41,928 | -0.29(-0.73%) |
Apr 27, 2021 | 39.72 | 39.72 | 39.28 | 39.65 | 41,451 | -0.11(-0.29%) |
Apr 26, 2021 | 40.20 | 40.55 | 39.47 | 39.77 | 44,774 | -0.33(-0.81%) |
Apr 23, 2021 | 39.67 | 40.31 | 39.67 | 40.09 | 47,589 | +0.50(+1.27%) |
Apr 22, 2021 | 39.84 | 40.03 | 39.41 | 39.59 | 46,127 | -0.01(-0.02%) |
Apr 21, 2021 | 38.88 | 39.71 | 38.83 | 39.60 | 37,407 | +0.86(+2.21%) |
Apr 20, 2021 | 40.10 | 40.10 | 38.53 | 38.74 | 35,131 | -1.10(-2.77%) |
Apr 19, 2021 | 39.76 | 40.26 | 39.58 | 39.85 | 45,284 | -0.04(-0.11%) |
Apr 16, 2021 | 40.13 | 40.17 | 39.49 | 39.89 | 31,952 | +0.11(+0.29%) |
Apr 15, 2021 | 38.91 | 39.84 | 38.91 | 39.78 | 53,759 | +0.26(+0.67%) |
Apr 14, 2021 | 39.59 | 40.19 | 39.36 | 39.51 | 45,106 | +0.11(+0.27%) |
Apr 13, 2021 | 39.70 | 39.71 | 38.92 | 39.41 | 103,251 | -0.26(-0.67%) |
Apr 12, 2021 | 39.49 | 39.67 | 39.15 | 39.67 | 36,577 | +0.41(+1.03%) |
Apr 09, 2021 | 39.29 | 39.54 | 38.75 | 39.26 | 51,102 | +0.19(+0.47%) |
Apr 08, 2021 | 38.88 | 39.19 | 38.55 | 39.08 | 30,424 | +0.11(+0.27%) |
Apr 07, 2021 | 39.53 | 39.61 | 38.75 | 38.97 | 43,117 | -0.34(-0.88%) |
Apr 06, 2021 | 39.45 | 39.57 | 38.81 | 39.32 | 29,919 | -0.28(-0.71%) |
Apr 05, 2021 | 39.65 | 39.76 | 39.10 | 39.60 | 47,924 | +0.10(+0.25%) |
Apr 01, 2021 | 38.86 | 39.57 | 38.51 | 39.50 | 59,600 | +0.64(+1.66%) |
Mar 31, 2021 | 39.24 | 40.09 | 38.42 | 38.86 | 114,493 | -0.58(-1.48%) |
Mar 30, 2021 | 39.47 | 40.13 | 39.24 | 39.44 | 49,267 | +0.29(+0.74%) |
Mar 29, 2021 | 39.74 | 39.88 | 38.69 | 39.15 | 60,396 | -0.59(-1.49%) |
Mar 26, 2021 | 39.56 | 39.83 | 39.38 | 39.74 | 46,909 | +0.94(+2.43%) |
Mar 25, 2021 | 37.95 | 39.25 | 37.62 | 38.80 | 40,898 | +0.78(+2.04%) |
Mar 24, 2021 | 38.29 | 39.94 | 37.99 | 38.02 | 76,521 | -0.04(-0.09%) |
Mar 23, 2021 | 38.80 | 39.39 | 37.87 | 38.06 | 60,393 | -1.02(-2.60%) |
Mar 22, 2021 | 40.10 | 40.38 | 38.42 | 39.07 | 64,816 | -1.47(-3.64%) |
Mar 19, 2021 | 39.84 | 40.63 | 39.27 | 40.54 | 378,223 | +0.81(+2.04%) |
Mar 18, 2021 | 40.05 | 40.84 | 39.30 | 39.73 | 52,587 | -0.12(-0.31%) |
Mar 17, 2021 | 40.01 | 40.37 | 39.37 | 39.86 | 45,816 | -0.27(-0.68%) |
Mar 16, 2021 | 40.47 | 40.55 | 39.47 | 40.13 | 39,698 | -0.61(-1.49%) |
Mar 15, 2021 | 41.56 | 41.95 | 40.08 | 40.74 | 73,651 | -0.91(-2.18%) |
Mar 12, 2021 | 41.43 | 41.95 | 40.93 | 41.65 | 66,285 | +0.61(+1.49%) |
Mar 11, 2021 | 40.80 | 41.25 | 40.13 | 41.03 | 64,929 | +0.02(+0.04%) |
Mar 10, 2021 | 40.02 | 41.20 | 39.46 | 41.02 | 65,808 | +1.14(+2.85%) |
Mar 09, 2021 | 40.29 | 40.37 | 39.27 | 39.88 | 65,864 | -0.55(-1.36%) |
Mar 08, 2021 | 38.91 | 40.60 | 38.91 | 40.43 | 76,625 | +1.72(+4.43%) |
Mar 05, 2021 | 37.86 | 38.79 | 37.28 | 38.71 | 110,133 | +1.32(+3.53%) |
Mar 04, 2021 | 37.52 | 38.65 | 36.98 | 37.39 | 85,423 | +0.05(+0.14%) |
Mar 03, 2021 | 36.76 | 38.05 | 36.11 | 37.34 | 79,359 | +0.88(+2.43%) |
Mar 02, 2021 | 36.68 | 36.82 | 36.00 | 36.46 | 54,140 | -0.26(-0.72%) |
Mar 01, 2021 | 36.39 | 36.84 | 36.00 | 36.72 | 103,435 | +0.95(+2.67%) |
Feb 26, 2021 | 36.06 | 36.31 | 35.27 | 35.76 | 129,669 | -0.53(-1.45%) |
Feb 25, 2021 | 36.32 | 36.60 | 36.09 | 36.29 | 127,895 | +0.29(+0.80%) |
Feb 24, 2021 | 35.73 | 36.22 | 35.48 | 36.00 | 224,410 | +0.58(+1.63%) |
Feb 23, 2021 | 35.43 | 36.56 | 35.06 | 35.42 | 192,405 | +0.43(+1.23%) |
Feb 22, 2021 | 34.83 | 35.20 | 34.26 | 34.99 | 130,645 | +0.53(+1.52%) |
Feb 19, 2021 | 33.79 | 34.55 | 33.69 | 34.47 | 67,862 | +0.76(+2.26%) |
Feb 18, 2021 | 34.03 | 34.14 | 33.63 | 33.71 | 60,968 | -0.41(-1.21%) |
Feb 17, 2021 | 34.01 | 34.43 | 33.94 | 34.12 | 70,231 | +0.05(+0.15%) |
Feb 16, 2021 | 34.34 | 34.50 | 33.85 | 34.07 | 142,845 | -0.17(-0.49%) |
Feb 12, 2021 | 34.30 | 34.66 | 33.72 | 34.23 | 44,441 | -0.22(-0.64%) |
Feb 11, 2021 | 35.04 | 35.04 | 34.00 | 34.45 | 41,438 | -0.49(-1.40%) |
Feb 10, 2021 | 35.40 | 35.41 | 34.80 | 34.94 | 31,344 | -0.42(-1.19%) |
Feb 09, 2021 | 34.61 | 35.40 | 34.60 | 35.36 | 50,045 | +0.26(+0.75%) |
Feb 08, 2021 | 34.24 | 35.10 | 34.22 | 35.10 | 64,284 | +0.81(+2.35%) |
Feb 05, 2021 | 34.27 | 34.38 | 33.70 | 34.29 | 59,522 | +0.09(+0.26%) |
Feb 04, 2021 | 33.05 | 34.26 | 32.23 | 34.21 | 41,076 | +1.24(+3.77%) |
Feb 03, 2021 | 32.90 | 33.16 | 32.30 | 32.96 | 42,209 | -0.12(-0.37%) |
Feb 02, 2021 | 32.74 | 33.16 | 32.46 | 33.09 | 39,797 | +0.78(+2.41%) |