Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 43.57 | 44.23 | 43.40 | 43.87 | 4,832,210 | -0.05(-0.13%) |
Apr 29, 2021 | 43.78 | 44.56 | 43.47 | 43.92 | 3,690,061 | +0.38(+0.86%) |
Apr 28, 2021 | 43.08 | 44.13 | 42.87 | 43.55 | 2,144,527 | +0.12(+0.27%) |
Apr 27, 2021 | 42.39 | 43.70 | 42.38 | 43.43 | 2,894,073 | +1.27(+3.02%) |
Apr 26, 2021 | 42.74 | 43.20 | 41.85 | 42.15 | 2,847,491 | -0.35(-0.82%) |
Apr 23, 2021 | 41.82 | 42.66 | 41.48 | 42.50 | 2,491,422 | +1.10(+2.66%) |
Apr 22, 2021 | 41.43 | 42.16 | 40.95 | 41.40 | 2,156,560 | +0.21(+0.51%) |
Apr 21, 2021 | 39.67 | 41.24 | 39.45 | 41.19 | 4,011,524 | +1.29(+3.24%) |
Apr 20, 2021 | 41.10 | 41.27 | 39.41 | 39.90 | 3,162,837 | -1.57(-3.78%) |
Apr 19, 2021 | 42.32 | 42.32 | 41.24 | 41.47 | 2,747,008 | -1.22(-2.86%) |
Apr 16, 2021 | 42.70 | 42.99 | 42.21 | 42.69 | 3,135,084 | +0.28(+0.67%) |
Apr 15, 2021 | 42.32 | 43.15 | 41.60 | 42.40 | 3,209,647 | +0.76(+1.83%) |
Apr 14, 2021 | 41.53 | 42.30 | 41.48 | 41.64 | 3,189,677 | +0.33(+0.80%) |
Apr 13, 2021 | 41.42 | 41.67 | 40.07 | 41.31 | 3,570,322 | -0.42(-1.01%) |
Apr 12, 2021 | 40.95 | 41.92 | 40.87 | 41.73 | 3,126,034 | +0.54(+1.31%) |
Apr 09, 2021 | 40.16 | 41.36 | 39.94 | 41.19 | 3,497,874 | +1.43(+3.60%) |
Apr 08, 2021 | 39.50 | 39.98 | 38.74 | 39.76 | 2,921,546 | +0.26(+0.65%) |
Apr 07, 2021 | 39.65 | 40.27 | 39.17 | 39.50 | 2,689,279 | +0.21(+0.54%) |
Apr 06, 2021 | 39.17 | 40.11 | 38.95 | 39.29 | 4,736,936 | +0.16(+0.40%) |
Apr 05, 2021 | 38.17 | 39.25 | 37.51 | 39.14 | 4,445,863 | +1.52(+4.05%) |
Apr 01, 2021 | 38.17 | 38.40 | 37.09 | 37.62 | 4,682,120 | -0.17(-0.44%) |
Mar 31, 2021 | 37.46 | 38.03 | 37.05 | 37.78 | 3,493,561 | +0.24(+0.63%) |
Mar 30, 2021 | 36.21 | 37.67 | 35.88 | 37.54 | 4,868,868 | +1.34(+3.70%) |
Mar 29, 2021 | 38.05 | 38.38 | 35.61 | 36.20 | 5,921,866 | -2.12(-5.53%) |
Mar 26, 2021 | 38.95 | 39.30 | 37.12 | 38.32 | 3,260,850 | -0.02(-0.05%) |
Mar 25, 2021 | 36.28 | 38.51 | 36.28 | 38.34 | 3,843,320 | +1.08(+2.90%) |
Mar 24, 2021 | 38.02 | 39.09 | 37.22 | 37.26 | 4,002,848 | -0.41(-1.10%) |
Mar 23, 2021 | 39.42 | 39.80 | 37.48 | 37.67 | 6,688,847 | -2.36(-5.89%) |
Mar 22, 2021 | 41.20 | 41.25 | 39.56 | 40.03 | 4,148,474 | -0.94(-2.30%) |
Mar 19, 2021 | 40.94 | 41.83 | 40.47 | 40.97 | 5,683,118 | -0.61(-1.48%) |
Mar 18, 2021 | 41.47 | 42.52 | 41.32 | 41.59 | 3,134,904 | +0.25(+0.60%) |
Mar 17, 2021 | 41.57 | 41.72 | 40.16 | 41.34 | 3,321,060 | +0.26(+0.62%) |
Mar 16, 2021 | 42.25 | 42.25 | 40.61 | 41.08 | 3,698,849 | -1.39(-3.28%) |
Mar 15, 2021 | 40.72 | 42.56 | 40.68 | 42.47 | 4,950,938 | +1.58(+3.86%) |
Mar 12, 2021 | 40.15 | 41.26 | 40.15 | 40.90 | 4,596,059 | +0.50(+1.23%) |
Mar 11, 2021 | 39.50 | 40.45 | 39.28 | 40.40 | 3,911,044 | +1.01(+2.56%) |
Mar 10, 2021 | 39.72 | 40.57 | 38.84 | 39.39 | 4,485,214 | -0.36(-0.90%) |
Mar 09, 2021 | 40.24 | 40.40 | 39.35 | 39.75 | 5,779,395 | -0.54(-1.34%) |
Mar 08, 2021 | 38.95 | 40.80 | 38.52 | 40.29 | 5,948,066 | +1.87(+4.87%) |
Mar 05, 2021 | 38.16 | 38.56 | 36.85 | 38.42 | 3,873,207 | +1.05(+2.80%) |
Mar 04, 2021 | 37.59 | 38.08 | 36.23 | 37.38 | 3,286,735 | -0.73(-1.92%) |
Mar 03, 2021 | 38.51 | 39.28 | 38.09 | 38.11 | 3,647,956 | -0.69(-1.77%) |
Mar 02, 2021 | 38.05 | 38.94 | 37.67 | 38.80 | 4,040,584 | +0.75(+1.98%) |
Mar 01, 2021 | 39.39 | 39.65 | 37.97 | 38.05 | 6,404,278 | -0.59(-1.52%) |
Feb 26, 2021 | 38.96 | 39.35 | 37.80 | 38.63 | 4,863,079 | -0.25(-0.64%) |
Feb 25, 2021 | 38.01 | 39.35 | 38.00 | 38.88 | 6,963,627 | +0.66(+1.73%) |
Feb 24, 2021 | 37.41 | 38.34 | 36.86 | 38.22 | 4,713,942 | +0.96(+2.58%) |
Feb 23, 2021 | 37.09 | 37.45 | 35.64 | 37.26 | 4,186,902 | -0.28(-0.76%) |
Feb 22, 2021 | 36.67 | 38.03 | 36.42 | 37.54 | 6,903,955 | +1.37(+3.78%) |
Feb 19, 2021 | 35.30 | 36.29 | 35.20 | 36.18 | 4,423,063 | +1.35(+3.87%) |
Feb 18, 2021 | 35.15 | 35.29 | 34.54 | 34.83 | 3,708,677 | -0.61(-1.71%) |
Feb 17, 2021 | 35.75 | 35.75 | 34.60 | 35.43 | 3,580,965 | -0.38(-1.05%) |
Feb 16, 2021 | 35.49 | 36.01 | 35.13 | 35.81 | 4,639,196 | +0.69(+1.96%) |
Feb 12, 2021 | 35.52 | 35.72 | 34.87 | 35.12 | 3,882,478 | -0.74(-2.07%) |
Feb 11, 2021 | 35.77 | 36.84 | 35.36 | 35.86 | 5,752,833 | -0.04(-0.10%) |
Feb 10, 2021 | 35.50 | 36.14 | 35.00 | 35.90 | 6,243,908 | +0.74(+2.11%) |
Feb 09, 2021 | 35.33 | 35.62 | 35.06 | 35.16 | 5,475,946 | +0.00(+0.00%) |
Feb 08, 2021 | 34.47 | 35.50 | 34.38 | 35.16 | 5,524,870 | +0.73(+2.13%) |
Feb 05, 2021 | 33.68 | 34.62 | 33.57 | 34.43 | 6,895,615 | +1.26(+3.79%) |
Feb 04, 2021 | 33.19 | 33.53 | 31.44 | 33.17 | 11,473,868 | +1.45(+4.57%) |
Feb 03, 2021 | 31.24 | 32.18 | 31.20 | 31.72 | 8,664,016 | +1.05(+3.44%) |
Feb 02, 2021 | 29.57 | 30.91 | 29.53 | 30.67 | 6,713,782 | +1.47(+5.02%) |