Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.39 | 48.15 | 46.98 | 47.84 | 6,982,700 | -0.04(-0.08%) |
Apr 29, 2021 | 48.73 | 49.77 | 47.62 | 47.88 | 11,491,904 | +6.62(+16.04%) |
Apr 28, 2021 | 41.38 | 41.65 | 41.19 | 41.26 | 1,180,792 | -0.06(-0.15%) |
Apr 27, 2021 | 41.73 | 41.73 | 41.26 | 41.32 | 1,768,605 | -0.38(-0.91%) |
Apr 26, 2021 | 42.24 | 42.50 | 41.63 | 41.70 | 1,166,964 | -0.21(-0.50%) |
Apr 23, 2021 | 41.70 | 42.02 | 41.59 | 41.91 | 938,400 | +0.31(+0.75%) |
Apr 22, 2021 | 41.47 | 41.85 | 41.25 | 41.60 | 873,042 | +0.24(+0.58%) |
Apr 21, 2021 | 41.41 | 41.65 | 41.01 | 41.36 | 819,277 | +0.05(+0.12%) |
Apr 20, 2021 | 40.63 | 41.43 | 40.63 | 41.31 | 1,706,804 | +0.56(+1.37%) |
Apr 19, 2021 | 40.66 | 40.94 | 40.27 | 40.75 | 1,301,346 | +0.17(+0.42%) |
Apr 16, 2021 | 41.13 | 41.24 | 40.53 | 40.58 | 1,035,300 | -0.34(-0.83%) |
Apr 15, 2021 | 40.24 | 40.93 | 40.13 | 40.92 | 1,205,243 | +0.66(+1.64%) |
Apr 14, 2021 | 40.80 | 41.03 | 40.09 | 40.26 | 2,062,722 | -0.32(-0.79%) |
Apr 13, 2021 | 40.42 | 40.72 | 40.11 | 40.58 | 1,079,417 | +0.03(+0.07%) |
Apr 12, 2021 | 40.37 | 40.56 | 39.86 | 40.55 | 976,489 | +0.18(+0.45%) |
Apr 09, 2021 | 40.65 | 40.79 | 40.30 | 40.37 | 923,400 | -0.25(-0.62%) |
Apr 08, 2021 | 40.94 | 41.01 | 40.56 | 40.62 | 1,509,779 | -0.53(-1.29%) |
Apr 07, 2021 | 40.65 | 41.15 | 40.40 | 41.15 | 1,694,656 | +0.57(+1.40%) |
Apr 06, 2021 | 40.21 | 40.65 | 40.01 | 40.58 | 1,752,675 | +0.29(+0.72%) |
Apr 05, 2021 | 40.01 | 40.31 | 39.74 | 40.29 | 2,434,862 | +0.35(+0.88%) |
Apr 01, 2021 | 39.02 | 39.96 | 38.89 | 39.94 | 2,337,000 | +1.32(+3.42%) |
Mar 31, 2021 | 38.70 | 39.24 | 38.48 | 38.62 | 2,494,044 | -0.11(-0.28%) |
Mar 30, 2021 | 38.29 | 39.01 | 38.27 | 38.73 | 2,457,433 | +0.06(+0.16%) |
Mar 29, 2021 | 38.43 | 39.02 | 37.91 | 38.67 | 2,536,637 | +0.14(+0.36%) |
Mar 26, 2021 | 38.63 | 38.81 | 37.80 | 38.53 | 2,576,200 | +0.20(+0.52%) |
Mar 25, 2021 | 37.89 | 38.71 | 37.27 | 38.33 | 2,269,826 | +0.18(+0.47%) |
Mar 24, 2021 | 38.07 | 39.18 | 38.07 | 38.15 | 1,058,032 | +0.14(+0.37%) |
Mar 23, 2021 | 38.27 | 38.61 | 37.66 | 38.01 | 1,333,478 | -0.48(-1.25%) |
Mar 22, 2021 | 38.32 | 38.80 | 37.85 | 38.49 | 1,165,370 | +0.18(+0.47%) |
Mar 19, 2021 | 39.16 | 39.44 | 38.31 | 38.31 | 2,317,800 | -0.72(-1.84%) |
Mar 18, 2021 | 39.80 | 40.09 | 38.82 | 39.03 | 1,403,422 | -1.20(-2.98%) |
Mar 17, 2021 | 39.28 | 40.28 | 39.28 | 40.23 | 1,611,192 | +0.68(+1.72%) |
Mar 16, 2021 | 40.16 | 40.40 | 39.44 | 39.55 | 1,316,775 | -0.62(-1.54%) |
Mar 15, 2021 | 39.22 | 40.31 | 39.10 | 40.17 | 1,629,993 | +0.95(+2.42%) |
Mar 12, 2021 | 38.80 | 39.24 | 38.58 | 39.22 | 1,928,200 | +0.44(+1.13%) |
Mar 11, 2021 | 38.92 | 39.32 | 38.46 | 38.78 | 982,198 | +0.07(+0.18%) |
Mar 10, 2021 | 38.28 | 39.10 | 38.07 | 38.71 | 790,164 | +0.59(+1.55%) |
Mar 09, 2021 | 38.29 | 38.61 | 37.71 | 38.12 | 1,241,546 | +0.01(+0.03%) |
Mar 08, 2021 | 38.02 | 38.53 | 37.66 | 38.11 | 1,246,364 | +0.30(+0.79%) |
Mar 05, 2021 | 37.96 | 38.08 | 36.39 | 37.81 | 2,080,300 | +0.17(+0.45%) |
Mar 04, 2021 | 39.33 | 39.33 | 36.98 | 37.64 | 2,328,250 | -1.58(-4.03%) |
Mar 03, 2021 | 38.99 | 39.52 | 38.72 | 39.22 | 1,636,028 | +0.16(+0.41%) |
Mar 02, 2021 | 39.08 | 39.21 | 38.37 | 39.06 | 1,688,539 | -0.17(-0.43%) |
Mar 01, 2021 | 39.94 | 40.28 | 39.21 | 39.23 | 1,382,692 | +0.23(+0.59%) |
Feb 26, 2021 | 39.13 | 39.57 | 38.65 | 39.00 | 2,111,000 | -0.08(-0.20%) |
Feb 25, 2021 | 40.42 | 40.67 | 38.70 | 39.08 | 1,398,047 | -1.21(-3.00%) |
Feb 24, 2021 | 38.28 | 40.42 | 38.28 | 40.29 | 1,666,523 | +1.96(+5.11%) |
Feb 23, 2021 | 37.39 | 38.36 | 36.69 | 38.33 | 1,816,342 | +1.18(+3.18%) |
Feb 22, 2021 | 36.64 | 37.44 | 36.61 | 37.15 | 2,433,137 | +0.59(+1.61%) |
Feb 19, 2021 | 36.33 | 36.96 | 36.22 | 36.56 | 2,368,800 | +0.38(+1.05%) |
Feb 18, 2021 | 37.05 | 37.33 | 36.14 | 36.18 | 1,856,621 | -1.05(-2.82%) |
Feb 17, 2021 | 37.35 | 37.48 | 36.85 | 37.23 | 876,434 | -0.15(-0.40%) |
Feb 16, 2021 | 37.95 | 37.99 | 37.04 | 37.38 | 902,453 | -0.42(-1.11%) |
Feb 12, 2021 | 37.51 | 37.80 | 37.34 | 37.80 | 733,600 | +0.18(+0.48%) |
Feb 11, 2021 | 37.51 | 38.04 | 37.37 | 37.62 | 1,100,460 | +0.11(+0.29%) |
Feb 10, 2021 | 37.50 | 38.26 | 37.21 | 37.51 | 1,747,137 | +0.28(+0.75%) |
Feb 09, 2021 | 37.25 | 37.36 | 36.81 | 37.23 | 945,886 | -0.06(-0.16%) |
Feb 08, 2021 | 37.25 | 37.34 | 36.97 | 37.29 | 844,443 | +0.01(+0.03%) |
Feb 05, 2021 | 37.45 | 37.47 | 36.99 | 37.28 | 1,339,500 | +0.12(+0.32%) |
Feb 04, 2021 | 36.88 | 37.44 | 36.62 | 37.16 | 1,405,784 | +0.32(+0.87%) |
Feb 03, 2021 | 35.82 | 36.84 | 35.63 | 36.84 | 1,760,927 | +0.77(+2.13%) |
Feb 02, 2021 | 35.98 | 36.08 | 35.47 | 36.07 | 1,617,503 | +0.36(+1.01%) |