Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.88 | 39.88 | 39.22 | 39.23 | 13,300 | -0.94(-2.34%) |
Apr 29, 2021 | 40.12 | 40.29 | 39.95 | 40.17 | 17,114 | -0.78(-1.90%) |
Apr 28, 2021 | 41.05 | 41.40 | 40.60 | 40.95 | 35,986 | -3.21(-7.27%) |
Apr 27, 2021 | 43.79 | 44.26 | 43.79 | 44.16 | 13,443 | +0.12(+0.27%) |
Apr 26, 2021 | 44.25 | 44.31 | 43.99 | 44.04 | 6,438 | +0.09(+0.22%) |
Apr 23, 2021 | 43.54 | 43.96 | 43.54 | 43.95 | 11,600 | +0.67(+1.56%) |
Apr 22, 2021 | 43.35 | 43.59 | 43.15 | 43.27 | 14,388 | -0.11(-0.25%) |
Apr 21, 2021 | 43.27 | 43.57 | 43.20 | 43.38 | 9,538 | +0.12(+0.28%) |
Apr 20, 2021 | 43.33 | 43.57 | 43.13 | 43.26 | 27,076 | +0.02(+0.05%) |
Apr 19, 2021 | 43.10 | 43.59 | 43.10 | 43.24 | 12,811 | +0.08(+0.19%) |
Apr 16, 2021 | 42.85 | 43.20 | 42.76 | 43.16 | 12,300 | +0.83(+1.96%) |
Apr 15, 2021 | 42.21 | 42.56 | 42.13 | 42.33 | 12,915 | +0.30(+0.70%) |
Apr 14, 2021 | 42.05 | 42.26 | 41.97 | 42.03 | 17,002 | -0.14(-0.32%) |
Apr 13, 2021 | 42.24 | 42.51 | 42.10 | 42.17 | 23,476 | -0.02(-0.04%) |
Apr 12, 2021 | 42.22 | 42.53 | 42.11 | 42.19 | 10,126 | -0.14(-0.34%) |
Apr 09, 2021 | 42.26 | 42.41 | 42.25 | 42.33 | 15,700 | +0.25(+0.61%) |
Apr 08, 2021 | 42.06 | 42.14 | 41.94 | 42.08 | 9,052 | +0.67(+1.62%) |
Apr 07, 2021 | 41.62 | 41.62 | 41.30 | 41.41 | 11,892 | -0.10(-0.25%) |
Apr 06, 2021 | 41.38 | 41.53 | 41.38 | 41.51 | 13,744 | +0.05(+0.12%) |
Apr 05, 2021 | 41.35 | 41.46 | 41.20 | 41.46 | 13,636 | +0.54(+1.32%) |
Apr 01, 2021 | 40.78 | 41.26 | 40.71 | 40.92 | 11,800 | +0.09(+0.23%) |
Mar 31, 2021 | 40.85 | 40.94 | 40.77 | 40.83 | 18,436 | -0.05(-0.13%) |
Mar 30, 2021 | 40.88 | 41.23 | 40.78 | 40.88 | 11,937 | +0.01(+0.02%) |
Mar 29, 2021 | 41.04 | 41.04 | 40.60 | 40.87 | 14,034 | +0.20(+0.49%) |
Mar 26, 2021 | 40.43 | 40.67 | 40.38 | 40.67 | 13,300 | -0.18(-0.44%) |
Mar 25, 2021 | 40.48 | 40.85 | 40.30 | 40.85 | 15,071 | +0.61(+1.52%) |
Mar 24, 2021 | 40.18 | 40.36 | 39.88 | 40.24 | 13,892 | +0.31(+0.78%) |
Mar 23, 2021 | 40.00 | 40.01 | 39.74 | 39.93 | 15,551 | +0.10(+0.25%) |
Mar 22, 2021 | 39.58 | 40.02 | 39.50 | 39.83 | 12,343 | +0.32(+0.82%) |
Mar 19, 2021 | 39.37 | 39.58 | 39.24 | 39.51 | 14,700 | +0.02(+0.04%) |
Mar 18, 2021 | 39.77 | 39.94 | 39.49 | 39.49 | 12,948 | -0.99(-2.45%) |
Mar 17, 2021 | 40.19 | 40.49 | 39.87 | 40.48 | 20,127 | +0.00(+0.00%) |
Mar 16, 2021 | 40.45 | 40.56 | 40.27 | 40.48 | 24,012 | +0.82(+2.08%) |
Mar 15, 2021 | 39.83 | 39.83 | 39.52 | 39.66 | 20,824 | -0.55(-1.38%) |
Mar 12, 2021 | 39.69 | 40.21 | 39.68 | 40.21 | 33,200 | -0.09(-0.22%) |
Mar 11, 2021 | 40.05 | 40.30 | 39.98 | 40.30 | 38,256 | +0.75(+1.90%) |
Mar 10, 2021 | 39.53 | 39.85 | 39.42 | 39.55 | 30,589 | +0.61(+1.57%) |
Mar 09, 2021 | 39.17 | 39.28 | 38.87 | 38.94 | 36,835 | +0.12(+0.31%) |
Mar 08, 2021 | 38.53 | 39.22 | 38.45 | 38.82 | 18,318 | +0.25(+0.65%) |
Mar 05, 2021 | 38.50 | 38.58 | 38.25 | 38.57 | 66,400 | -0.11(-0.29%) |
Mar 04, 2021 | 38.93 | 39.17 | 38.51 | 38.68 | 33,481 | -0.50(-1.28%) |
Mar 03, 2021 | 39.23 | 39.51 | 39.16 | 39.18 | 21,301 | -2.16(-5.22%) |
Mar 02, 2021 | 41.15 | 41.37 | 40.74 | 41.34 | 19,016 | +0.60(+1.47%) |
Mar 01, 2021 | 40.45 | 40.74 | 40.26 | 40.74 | 12,175 | +0.96(+2.41%) |
Feb 26, 2021 | 39.98 | 40.50 | 39.53 | 39.78 | 24,100 | -0.67(-1.66%) |
Feb 25, 2021 | 41.40 | 41.40 | 40.37 | 40.45 | 141,467 | -0.70(-1.70%) |
Feb 24, 2021 | 40.98 | 41.41 | 40.84 | 41.15 | 56,028 | -0.02(-0.05%) |
Feb 23, 2021 | 40.77 | 41.21 | 40.77 | 41.17 | 30,362 | -0.23(-0.56%) |
Feb 22, 2021 | 41.49 | 41.63 | 41.37 | 41.40 | 28,323 | -0.46(-1.10%) |
Feb 19, 2021 | 42.20 | 42.25 | 41.71 | 41.86 | 154,500 | +0.49(+1.18%) |
Feb 18, 2021 | 41.49 | 41.56 | 41.31 | 41.37 | 11,434 | +0.22(+0.53%) |
Feb 17, 2021 | 41.42 | 41.45 | 41.03 | 41.15 | 14,868 | -0.45(-1.08%) |
Feb 16, 2021 | 41.52 | 41.65 | 41.44 | 41.60 | 12,667 | -0.38(-0.89%) |
Feb 12, 2021 | 41.78 | 42.10 | 41.78 | 41.98 | 65,400 | +0.69(+1.66%) |
Feb 11, 2021 | 41.36 | 41.52 | 41.06 | 41.29 | 28,878 | +0.90(+2.23%) |
Feb 10, 2021 | 40.45 | 40.66 | 40.27 | 40.39 | 20,874 | -0.16(-0.39%) |
Feb 09, 2021 | 40.31 | 40.57 | 40.23 | 40.55 | 15,858 | +0.39(+0.97%) |
Feb 08, 2021 | 40.32 | 40.39 | 40.02 | 40.16 | 14,681 | +0.26(+0.65%) |
Feb 05, 2021 | 39.59 | 39.90 | 39.47 | 39.90 | 9,500 | +0.46(+1.17%) |
Feb 04, 2021 | 39.44 | 39.57 | 39.35 | 39.44 | 10,744 | -0.53(-1.33%) |
Feb 03, 2021 | 40.10 | 40.10 | 39.88 | 39.97 | 26,206 | +0.65(+1.65%) |
Feb 02, 2021 | 39.00 | 39.32 | 38.98 | 39.32 | 19,583 | -0.21(-0.53%) |