Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.69 | 40.76 | 39.95 | 40.02 | 100,900 | -0.84(-2.06%) |
Apr 29, 2021 | 41.64 | 41.69 | 40.58 | 40.86 | 130,326 | -0.51(-1.23%) |
Apr 28, 2021 | 41.42 | 41.70 | 41.06 | 41.37 | 86,467 | -0.97(-2.29%) |
Apr 27, 2021 | 42.67 | 42.67 | 42.03 | 42.34 | 378,165 | +0.24(+0.57%) |
Apr 26, 2021 | 41.86 | 42.17 | 41.78 | 42.10 | 84,268 | +0.26(+0.62%) |
Apr 23, 2021 | 41.06 | 41.91 | 41.02 | 41.84 | 91,300 | +1.43(+3.54%) |
Apr 22, 2021 | 40.87 | 40.91 | 40.15 | 40.41 | 79,134 | -0.08(-0.20%) |
Apr 21, 2021 | 39.68 | 40.49 | 39.58 | 40.49 | 135,369 | +0.30(+0.75%) |
Apr 20, 2021 | 40.74 | 40.80 | 39.66 | 40.19 | 305,469 | -1.67(-3.99%) |
Apr 19, 2021 | 42.20 | 42.31 | 41.59 | 41.86 | 79,084 | -0.73(-1.71%) |
Apr 16, 2021 | 42.48 | 42.64 | 42.22 | 42.59 | 65,800 | -0.16(-0.37%) |
Apr 15, 2021 | 42.59 | 42.75 | 42.34 | 42.75 | 50,997 | +0.33(+0.78%) |
Apr 14, 2021 | 42.68 | 42.69 | 42.27 | 42.42 | 70,101 | +0.12(+0.28%) |
Apr 13, 2021 | 42.69 | 42.69 | 42.00 | 42.30 | 124,911 | +0.31(+0.74%) |
Apr 12, 2021 | 42.08 | 42.09 | 41.61 | 41.99 | 111,926 | -0.32(-0.76%) |
Apr 09, 2021 | 42.32 | 42.60 | 42.08 | 42.31 | 195,300 | -0.50(-1.17%) |
Apr 08, 2021 | 42.54 | 42.92 | 42.37 | 42.81 | 73,676 | -0.31(-0.73%) |
Apr 07, 2021 | 42.88 | 43.29 | 42.73 | 43.12 | 128,777 | +0.18(+0.41%) |
Apr 06, 2021 | 43.47 | 43.49 | 42.68 | 42.95 | 192,158 | -1.22(-2.76%) |
Apr 05, 2021 | 43.41 | 44.37 | 43.35 | 44.17 | 127,596 | +0.84(+1.93%) |
Apr 01, 2021 | 42.88 | 43.46 | 42.87 | 43.34 | 120,000 | +0.74(+1.75%) |
Mar 31, 2021 | 41.97 | 42.73 | 41.84 | 42.59 | 118,389 | +1.06(+2.55%) |
Mar 30, 2021 | 41.09 | 41.80 | 40.99 | 41.53 | 94,945 | +0.44(+1.07%) |
Mar 29, 2021 | 41.41 | 41.49 | 40.94 | 41.09 | 96,121 | -0.32(-0.77%) |
Mar 26, 2021 | 40.92 | 41.60 | 40.66 | 41.41 | 232,500 | +1.06(+2.63%) |
Mar 25, 2021 | 39.74 | 40.39 | 39.63 | 40.35 | 115,783 | -0.11(-0.27%) |
Mar 24, 2021 | 41.31 | 41.31 | 40.46 | 40.46 | 125,017 | -0.18(-0.44%) |
Mar 23, 2021 | 41.46 | 41.48 | 40.47 | 40.64 | 119,142 | -1.16(-2.78%) |
Mar 22, 2021 | 41.79 | 42.19 | 41.45 | 41.80 | 217,432 | +1.99(+5.00%) |
Mar 19, 2021 | 39.73 | 40.52 | 39.62 | 39.81 | 441,500 | -0.19(-0.47%) |
Mar 18, 2021 | 40.30 | 40.63 | 40.00 | 40.00 | 149,034 | -1.30(-3.15%) |
Mar 17, 2021 | 40.65 | 41.66 | 40.50 | 41.30 | 220,145 | +0.13(+0.33%) |
Mar 16, 2021 | 41.17 | 41.73 | 41.01 | 41.17 | 219,936 | +0.18(+0.44%) |
Mar 15, 2021 | 40.67 | 41.00 | 40.31 | 40.98 | 591,808 | +0.44(+1.10%) |
Mar 12, 2021 | 40.08 | 40.55 | 39.93 | 40.54 | 330,600 | -0.38(-0.93%) |
Mar 11, 2021 | 40.58 | 41.00 | 39.31 | 40.92 | 218,960 | +1.77(+4.52%) |
Mar 10, 2021 | 40.25 | 40.44 | 38.75 | 39.15 | 574,931 | -1.89(-4.61%) |
Mar 09, 2021 | 39.99 | 41.18 | 39.93 | 41.04 | 581,255 | +2.74(+7.15%) |
Mar 08, 2021 | 38.77 | 39.29 | 38.25 | 38.30 | 734,765 | -0.51(-1.31%) |
Mar 05, 2021 | 39.15 | 39.15 | 37.73 | 38.81 | 320,400 | +0.76(+2.01%) |
Mar 04, 2021 | 39.89 | 40.10 | 37.79 | 38.05 | 278,149 | -3.00(-7.32%) |
Mar 03, 2021 | 41.64 | 41.80 | 40.79 | 41.05 | 188,195 | -1.14(-2.70%) |
Mar 02, 2021 | 43.32 | 43.32 | 42.01 | 42.19 | 244,152 | -0.91(-2.11%) |
Mar 01, 2021 | 42.85 | 43.22 | 42.38 | 43.10 | 236,679 | -0.55(-1.26%) |
Feb 26, 2021 | 43.28 | 43.79 | 43.00 | 43.65 | 357,400 | +1.51(+3.58%) |
Feb 25, 2021 | 43.31 | 43.63 | 41.83 | 42.14 | 295,898 | -1.51(-3.46%) |
Feb 24, 2021 | 42.52 | 43.83 | 42.40 | 43.65 | 217,108 | +1.41(+3.34%) |
Feb 23, 2021 | 42.37 | 42.57 | 41.75 | 42.24 | 235,365 | -1.03(-2.38%) |
Feb 22, 2021 | 44.00 | 44.38 | 43.10 | 43.27 | 158,680 | -0.69(-1.57%) |
Feb 19, 2021 | 44.10 | 44.55 | 43.79 | 43.96 | 239,700 | +1.19(+2.78%) |
Feb 18, 2021 | 42.96 | 43.16 | 42.44 | 42.77 | 222,431 | +0.11(+0.26%) |
Feb 17, 2021 | 43.33 | 43.47 | 42.30 | 42.66 | 216,746 | -1.34(-3.05%) |
Feb 16, 2021 | 43.89 | 44.23 | 43.78 | 44.00 | 120,391 | +1.00(+2.33%) |
Feb 12, 2021 | 42.53 | 43.19 | 42.31 | 43.00 | 289,100 | +0.18(+0.42%) |
Feb 11, 2021 | 41.91 | 42.90 | 41.86 | 42.82 | 282,320 | +1.58(+3.83%) |
Feb 10, 2021 | 41.74 | 41.95 | 40.85 | 41.24 | 188,004 | -0.84(-2.00%) |
Feb 09, 2021 | 42.40 | 42.49 | 41.91 | 42.08 | 222,916 | -0.78(-1.82%) |
Feb 08, 2021 | 41.93 | 42.88 | 41.93 | 42.86 | 162,357 | +1.73(+4.19%) |
Feb 05, 2021 | 41.08 | 41.17 | 40.83 | 41.13 | 109,300 | +0.75(+1.85%) |
Feb 04, 2021 | 40.06 | 40.41 | 39.38 | 40.39 | 292,330 | -0.32(-0.79%) |
Feb 03, 2021 | 40.87 | 40.87 | 40.49 | 40.71 | 172,949 | -0.37(-0.90%) |
Feb 02, 2021 | 41.26 | 41.39 | 40.83 | 41.08 | 93,800 | +0.09(+0.22%) |