Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.51 | 40.86 | 38.55 | 38.84 | 2,124,599 | -4.08(-9.51%) |
Apr 29, 2021 | 42.90 | 43.54 | 42.41 | 42.93 | 443,855 | -0.11(-0.26%) |
Apr 28, 2021 | 43.11 | 43.15 | 42.65 | 43.04 | 498,149 | +0.08(+0.20%) |
Apr 27, 2021 | 43.31 | 43.42 | 42.68 | 42.95 | 416,251 | -0.39(-0.91%) |
Apr 26, 2021 | 42.82 | 43.51 | 42.82 | 43.35 | 528,311 | +0.36(+0.83%) |
Apr 23, 2021 | 42.21 | 43.02 | 41.91 | 42.99 | 449,545 | +1.02(+2.44%) |
Apr 22, 2021 | 42.27 | 42.43 | 41.84 | 41.97 | 325,422 | -0.23(-0.56%) |
Apr 21, 2021 | 41.53 | 42.35 | 41.40 | 42.20 | 539,398 | +0.67(+1.60%) |
Apr 20, 2021 | 41.66 | 41.90 | 41.17 | 41.54 | 349,276 | -0.15(-0.36%) |
Apr 19, 2021 | 41.79 | 41.93 | 41.27 | 41.69 | 329,231 | -0.24(-0.58%) |
Apr 16, 2021 | 41.67 | 42.21 | 41.67 | 41.93 | 288,787 | +0.36(+0.86%) |
Apr 15, 2021 | 41.70 | 41.84 | 41.41 | 41.57 | 215,296 | +0.08(+0.20%) |
Apr 14, 2021 | 41.41 | 41.88 | 41.30 | 41.49 | 329,187 | +0.15(+0.36%) |
Apr 13, 2021 | 41.93 | 42.16 | 41.10 | 41.34 | 396,706 | -0.64(-1.52%) |
Apr 12, 2021 | 41.42 | 42.06 | 41.31 | 41.98 | 498,760 | +0.38(+0.90%) |
Apr 09, 2021 | 41.08 | 41.75 | 40.81 | 41.60 | 549,645 | +0.53(+1.30%) |
Apr 08, 2021 | 41.09 | 41.23 | 40.53 | 41.07 | 449,662 | +0.24(+0.60%) |
Apr 07, 2021 | 41.56 | 41.57 | 40.66 | 40.82 | 435,052 | -0.86(-2.07%) |
Apr 06, 2021 | 41.85 | 42.21 | 41.58 | 41.69 | 525,617 | -0.36(-0.85%) |
Apr 05, 2021 | 41.81 | 42.22 | 41.62 | 42.04 | 450,849 | +0.68(+1.66%) |
Apr 01, 2021 | 40.94 | 41.55 | 40.89 | 41.36 | 520,649 | +0.85(+2.10%) |
Mar 31, 2021 | 40.25 | 41.19 | 38.82 | 40.51 | 648,141 | +0.51(+1.28%) |
Mar 30, 2021 | 39.81 | 40.22 | 39.45 | 40.00 | 370,336 | +0.05(+0.12%) |
Mar 29, 2021 | 40.37 | 41.13 | 39.89 | 39.95 | 575,153 | -0.79(-1.93%) |
Mar 26, 2021 | 39.91 | 40.77 | 39.70 | 40.74 | 350,724 | +1.11(+2.79%) |
Mar 25, 2021 | 38.93 | 39.81 | 38.65 | 39.63 | 455,869 | +0.42(+1.08%) |
Mar 24, 2021 | 39.16 | 39.67 | 39.07 | 39.21 | 465,044 | +0.26(+0.67%) |
Mar 23, 2021 | 39.81 | 40.15 | 38.64 | 38.95 | 579,630 | -1.14(-2.83%) |
Mar 22, 2021 | 39.81 | 40.28 | 39.55 | 40.08 | 612,992 | +0.23(+0.59%) |
Mar 19, 2021 | 40.22 | 40.44 | 39.71 | 39.85 | 1,025,201 | -0.33(-0.82%) |
Mar 18, 2021 | 40.59 | 41.13 | 40.08 | 40.18 | 281,881 | -0.80(-1.95%) |
Mar 17, 2021 | 40.20 | 40.98 | 39.51 | 40.97 | 678,137 | +0.46(+1.13%) |
Mar 16, 2021 | 40.52 | 41.07 | 40.28 | 40.51 | 304,816 | -0.14(-0.35%) |
Mar 15, 2021 | 40.15 | 40.79 | 40.05 | 40.66 | 681,003 | +0.55(+1.38%) |
Mar 12, 2021 | 40.14 | 40.26 | 39.59 | 40.10 | 404,238 | -0.43(-1.06%) |
Mar 11, 2021 | 39.87 | 40.72 | 39.79 | 40.53 | 1,303,737 | +1.17(+2.98%) |
Mar 10, 2021 | 39.73 | 40.06 | 39.30 | 39.36 | 348,258 | -0.21(-0.52%) |
Mar 09, 2021 | 40.28 | 40.34 | 39.31 | 39.57 | 723,477 | -0.13(-0.33%) |
Mar 08, 2021 | 40.08 | 40.72 | 39.63 | 39.70 | 431,214 | -0.40(-1.01%) |
Mar 05, 2021 | 39.60 | 40.28 | 38.39 | 40.10 | 445,174 | +0.87(+2.22%) |
Mar 04, 2021 | 40.96 | 40.96 | 38.92 | 39.23 | 551,354 | -1.60(-3.93%) |
Mar 03, 2021 | 42.42 | 42.42 | 40.77 | 40.83 | 353,958 | -1.47(-3.48%) |
Mar 02, 2021 | 43.00 | 43.00 | 41.56 | 42.31 | 312,954 | -0.55(-1.29%) |
Mar 01, 2021 | 42.53 | 42.97 | 42.20 | 42.86 | 441,414 | +1.21(+2.91%) |
Feb 26, 2021 | 42.45 | 42.45 | 41.25 | 41.65 | 466,921 | -0.27(-0.65%) |
Feb 25, 2021 | 42.84 | 43.04 | 41.82 | 41.92 | 300,838 | -1.06(-2.47%) |
Feb 24, 2021 | 41.79 | 43.23 | 41.72 | 42.98 | 468,085 | +1.04(+2.48%) |
Feb 23, 2021 | 41.79 | 42.18 | 41.02 | 41.94 | 418,346 | -0.51(-1.19%) |
Feb 22, 2021 | 43.40 | 43.47 | 42.28 | 42.45 | 628,640 | -1.01(-2.33%) |
Feb 19, 2021 | 42.70 | 43.62 | 42.62 | 43.46 | 469,479 | +0.58(+1.36%) |
Feb 18, 2021 | 42.78 | 43.14 | 42.47 | 42.88 | 506,596 | -0.01(-0.02%) |
Feb 17, 2021 | 43.56 | 43.56 | 42.40 | 42.89 | 611,370 | -0.76(-1.74%) |
Feb 16, 2021 | 43.77 | 44.10 | 43.32 | 43.65 | 723,713 | +0.09(+0.22%) |
Feb 12, 2021 | 43.75 | 43.99 | 43.08 | 43.55 | 625,653 | -0.14(-0.32%) |
Feb 11, 2021 | 42.39 | 43.70 | 42.10 | 43.69 | 1,000,953 | +1.44(+3.42%) |
Feb 10, 2021 | 41.80 | 42.54 | 41.68 | 42.25 | 923,022 | +0.53(+1.28%) |
Feb 09, 2021 | 40.57 | 41.91 | 40.31 | 41.72 | 1,212,414 | +1.23(+3.04%) |
Feb 08, 2021 | 39.58 | 40.62 | 39.54 | 40.49 | 645,893 | +1.08(+2.74%) |
Feb 05, 2021 | 39.11 | 39.45 | 38.66 | 39.41 | 937,573 | +0.55(+1.42%) |
Feb 04, 2021 | 38.78 | 39.20 | 38.41 | 38.85 | 936,886 | +0.03(+0.07%) |
Feb 03, 2021 | 39.50 | 39.60 | 38.63 | 38.83 | 659,232 | -0.49(-1.26%) |
Feb 02, 2021 | 39.45 | 39.72 | 38.95 | 39.32 | 673,573 | -0.08(-0.21%) |