Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.37 | 40.69 | 39.21 | 39.49 | 1,206,923 | -1.43(-3.51%) |
Apr 29, 2021 | 41.33 | 41.66 | 40.29 | 40.92 | 684,559 | +0.16(+0.38%) |
Apr 28, 2021 | 41.25 | 41.66 | 39.62 | 40.77 | 1,441,075 | -0.89(-2.14%) |
Apr 27, 2021 | 41.78 | 42.73 | 41.37 | 41.66 | 1,324,986 | -2.16(-4.92%) |
Apr 26, 2021 | 43.09 | 44.16 | 42.96 | 43.81 | 1,246,342 | +1.19(+2.78%) |
Apr 23, 2021 | 41.84 | 42.80 | 41.49 | 42.63 | 607,910 | +0.96(+2.31%) |
Apr 22, 2021 | 41.94 | 42.30 | 41.33 | 41.66 | 792,878 | -0.28(-0.67%) |
Apr 21, 2021 | 40.85 | 41.97 | 40.80 | 41.94 | 747,073 | +0.90(+2.19%) |
Apr 20, 2021 | 42.07 | 42.77 | 40.50 | 41.04 | 930,102 | -1.43(-3.36%) |
Apr 19, 2021 | 43.44 | 43.63 | 41.90 | 42.47 | 773,446 | -1.19(-2.72%) |
Apr 16, 2021 | 44.59 | 44.70 | 43.06 | 43.66 | 817,984 | -0.28(-0.64%) |
Apr 15, 2021 | 42.54 | 44.43 | 42.01 | 43.94 | 1,538,777 | +2.11(+5.04%) |
Apr 14, 2021 | 41.98 | 42.68 | 41.76 | 41.83 | 485,824 | -0.25(-0.59%) |
Apr 13, 2021 | 42.44 | 42.48 | 41.36 | 42.08 | 684,799 | -0.19(-0.46%) |
Apr 12, 2021 | 41.38 | 42.39 | 41.32 | 42.27 | 503,498 | +0.89(+2.16%) |
Apr 09, 2021 | 41.47 | 41.60 | 40.73 | 41.38 | 695,860 | +0.29(+0.72%) |
Apr 08, 2021 | 41.38 | 41.53 | 40.10 | 41.08 | 954,029 | -0.02(-0.06%) |
Apr 07, 2021 | 40.96 | 41.39 | 40.57 | 41.11 | 477,364 | +0.02(+0.06%) |
Apr 06, 2021 | 42.26 | 42.42 | 40.56 | 41.08 | 983,090 | -1.11(-2.63%) |
Apr 05, 2021 | 41.10 | 42.46 | 40.83 | 42.19 | 1,649,024 | +1.47(+3.60%) |
Apr 01, 2021 | 40.94 | 41.08 | 40.36 | 40.73 | 503,712 | +0.27(+0.67%) |
Mar 31, 2021 | 39.94 | 40.87 | 39.82 | 40.45 | 771,831 | +0.60(+1.52%) |
Mar 30, 2021 | 39.35 | 39.97 | 39.17 | 39.85 | 556,247 | +0.43(+1.10%) |
Mar 29, 2021 | 40.57 | 40.94 | 39.14 | 39.42 | 670,789 | -1.56(-3.80%) |
Mar 26, 2021 | 39.92 | 41.04 | 39.55 | 40.97 | 771,559 | +1.47(+3.71%) |
Mar 25, 2021 | 39.31 | 39.66 | 37.45 | 39.51 | 966,646 | -0.12(-0.29%) |
Mar 24, 2021 | 40.00 | 40.59 | 39.57 | 39.63 | 963,264 | +0.01(+0.02%) |
Mar 23, 2021 | 40.87 | 41.14 | 39.52 | 39.62 | 1,007,313 | -1.57(-3.82%) |
Mar 22, 2021 | 41.21 | 41.59 | 40.39 | 41.19 | 633,965 | +0.08(+0.19%) |
Mar 19, 2021 | 40.07 | 41.39 | 39.56 | 41.11 | 1,371,087 | +1.05(+2.61%) |
Mar 18, 2021 | 41.50 | 41.56 | 39.82 | 40.07 | 856,993 | -1.36(-3.29%) |
Mar 17, 2021 | 39.82 | 41.54 | 39.74 | 41.43 | 843,203 | +1.44(+3.61%) |
Mar 16, 2021 | 39.66 | 40.24 | 39.18 | 39.99 | 908,015 | +0.52(+1.32%) |
Mar 15, 2021 | 38.93 | 39.48 | 38.32 | 39.47 | 568,038 | +0.71(+1.84%) |
Mar 12, 2021 | 39.25 | 39.52 | 38.59 | 38.76 | 522,282 | -0.50(-1.26%) |
Mar 11, 2021 | 39.52 | 40.10 | 39.05 | 39.25 | 748,678 | -0.05(-0.14%) |
Mar 10, 2021 | 38.50 | 39.57 | 38.38 | 39.31 | 960,130 | +1.35(+3.55%) |
Mar 09, 2021 | 37.14 | 38.38 | 36.83 | 37.96 | 1,051,007 | +1.26(+3.44%) |
Mar 08, 2021 | 37.39 | 37.69 | 36.64 | 36.69 | 738,344 | -0.46(-1.23%) |
Mar 05, 2021 | 36.27 | 37.25 | 34.58 | 37.15 | 872,147 | +1.43(+4.02%) |
Mar 04, 2021 | 36.45 | 36.86 | 34.77 | 35.72 | 1,267,296 | -1.40(-3.76%) |
Mar 03, 2021 | 37.63 | 38.13 | 37.10 | 37.11 | 808,190 | -0.45(-1.20%) |
Mar 02, 2021 | 38.24 | 38.25 | 37.44 | 37.56 | 795,054 | -0.70(-1.82%) |
Mar 01, 2021 | 37.91 | 38.51 | 37.62 | 38.26 | 1,796,976 | +1.43(+3.87%) |
Feb 26, 2021 | 37.41 | 37.43 | 36.40 | 36.83 | 942,687 | +0.02(+0.04%) |
Feb 25, 2021 | 37.73 | 38.22 | 36.75 | 36.82 | 1,256,621 | -1.47(-3.85%) |
Feb 24, 2021 | 36.84 | 38.31 | 36.83 | 38.29 | 1,050,362 | +1.57(+4.27%) |
Feb 23, 2021 | 36.66 | 37.14 | 35.68 | 36.73 | 1,486,611 | -0.49(-1.31%) |
Feb 22, 2021 | 37.66 | 37.92 | 36.86 | 37.21 | 1,031,186 | -0.57(-1.52%) |
Feb 19, 2021 | 37.59 | 38.34 | 37.14 | 37.79 | 1,055,784 | +0.37(+0.99%) |
Feb 18, 2021 | 38.89 | 38.91 | 37.23 | 37.42 | 1,166,104 | -1.85(-4.72%) |
Feb 17, 2021 | 39.66 | 40.00 | 38.58 | 39.27 | 669,861 | -0.73(-1.82%) |
Feb 16, 2021 | 41.10 | 41.29 | 40.00 | 40.00 | 617,852 | -0.78(-1.92%) |
Feb 12, 2021 | 40.39 | 40.92 | 40.10 | 40.78 | 571,544 | +0.26(+0.65%) |
Feb 11, 2021 | 40.64 | 40.84 | 39.13 | 40.52 | 674,312 | +0.12(+0.29%) |
Feb 10, 2021 | 41.20 | 41.35 | 40.26 | 40.40 | 768,566 | -0.54(-1.33%) |
Feb 09, 2021 | 40.57 | 41.31 | 40.17 | 40.95 | 628,034 | +0.29(+0.71%) |
Feb 08, 2021 | 40.87 | 41.32 | 40.10 | 40.66 | 914,637 | +0.36(+0.88%) |
Feb 05, 2021 | 39.63 | 40.73 | 39.27 | 40.30 | 999,671 | +0.67(+1.70%) |
Feb 04, 2021 | 38.39 | 39.89 | 37.93 | 39.63 | 1,392,603 | +2.07(+5.52%) |
Feb 03, 2021 | 38.83 | 39.60 | 37.18 | 37.55 | 1,180,524 | -0.95(-2.48%) |
Feb 02, 2021 | 38.27 | 38.74 | 37.54 | 38.51 | 817,803 | +0.71(+1.88%) |