Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.51 | 44.83 | 44.03 | 44.33 | 418,600 | -0.53(-1.18%) |
Apr 29, 2021 | 43.97 | 44.94 | 43.78 | 44.86 | 572,422 | +0.96(+2.19%) |
Apr 28, 2021 | 43.20 | 43.99 | 42.93 | 43.90 | 611,890 | +0.73(+1.69%) |
Apr 27, 2021 | 43.17 | 43.20 | 42.61 | 43.17 | 443,877 | +0.49(+1.15%) |
Apr 26, 2021 | 42.83 | 42.98 | 42.31 | 42.68 | 346,937 | -0.01(-0.02%) |
Apr 23, 2021 | 42.60 | 43.10 | 42.23 | 42.69 | 321,800 | +0.03(+0.07%) |
Apr 22, 2021 | 43.51 | 43.51 | 42.66 | 42.66 | 464,758 | -0.76(-1.75%) |
Apr 21, 2021 | 42.90 | 43.53 | 42.73 | 43.42 | 305,376 | +0.53(+1.24%) |
Apr 20, 2021 | 42.96 | 43.05 | 42.44 | 42.89 | 283,738 | -0.12(-0.28%) |
Apr 19, 2021 | 43.10 | 43.15 | 42.36 | 43.01 | 433,127 | +0.57(+1.34%) |
Apr 16, 2021 | 42.00 | 42.68 | 41.83 | 42.44 | 1,061,800 | +0.67(+1.60%) |
Apr 15, 2021 | 41.10 | 41.80 | 40.87 | 41.77 | 447,839 | +0.79(+1.93%) |
Apr 14, 2021 | 41.41 | 41.46 | 40.82 | 40.98 | 367,888 | -0.44(-1.06%) |
Apr 13, 2021 | 41.63 | 41.98 | 41.32 | 41.42 | 487,057 | -0.47(-1.12%) |
Apr 12, 2021 | 41.76 | 41.95 | 41.37 | 41.89 | 462,794 | +0.09(+0.22%) |
Apr 09, 2021 | 40.99 | 41.86 | 40.90 | 41.80 | 347,100 | +0.66(+1.60%) |
Apr 08, 2021 | 41.09 | 41.34 | 40.70 | 41.14 | 242,578 | +0.13(+0.32%) |
Apr 07, 2021 | 41.21 | 41.35 | 40.65 | 41.01 | 511,720 | -0.21(-0.51%) |
Apr 06, 2021 | 40.74 | 41.31 | 40.71 | 41.22 | 432,105 | +0.38(+0.93%) |
Apr 05, 2021 | 39.71 | 40.97 | 39.46 | 40.84 | 424,218 | +0.37(+0.91%) |
Apr 01, 2021 | 40.42 | 40.70 | 39.99 | 40.47 | 354,300 | +0.03(+0.07%) |
Mar 31, 2021 | 40.19 | 41.00 | 40.03 | 40.44 | 922,800 | +0.16(+0.40%) |
Mar 30, 2021 | 39.62 | 40.86 | 39.55 | 40.28 | 837,982 | +0.86(+2.18%) |
Mar 29, 2021 | 39.06 | 39.76 | 38.95 | 39.42 | 417,715 | +0.25(+0.64%) |
Mar 26, 2021 | 38.72 | 39.26 | 38.51 | 39.17 | 387,000 | +0.71(+1.85%) |
Mar 25, 2021 | 38.23 | 38.53 | 37.81 | 38.46 | 473,713 | +0.17(+0.44%) |
Mar 24, 2021 | 38.58 | 39.28 | 38.19 | 38.29 | 607,255 | -0.17(-0.44%) |
Mar 23, 2021 | 38.79 | 38.79 | 38.00 | 38.46 | 1,112,093 | +0.21(+0.55%) |
Mar 22, 2021 | 37.57 | 38.37 | 37.57 | 38.25 | 629,110 | +0.55(+1.46%) |
Mar 19, 2021 | 37.45 | 37.97 | 37.30 | 37.70 | 1,135,400 | +0.20(+0.53%) |
Mar 18, 2021 | 37.51 | 38.05 | 37.29 | 37.50 | 292,950 | -0.15(-0.40%) |
Mar 17, 2021 | 37.65 | 37.91 | 37.45 | 37.65 | 266,249 | +0.14(+0.37%) |
Mar 16, 2021 | 37.50 | 37.63 | 37.15 | 37.51 | 528,309 | +0.02(+0.05%) |
Mar 15, 2021 | 37.38 | 37.65 | 36.96 | 37.49 | 298,292 | +0.07(+0.19%) |
Mar 12, 2021 | 37.97 | 38.35 | 37.37 | 37.42 | 571,200 | -0.33(-0.87%) |
Mar 11, 2021 | 36.91 | 37.95 | 36.46 | 37.75 | 543,172 | +1.10(+3.00%) |
Mar 10, 2021 | 36.35 | 37.08 | 36.26 | 36.65 | 414,718 | +0.08(+0.22%) |
Mar 09, 2021 | 36.85 | 37.45 | 36.55 | 36.57 | 282,687 | -0.22(-0.60%) |
Mar 08, 2021 | 36.50 | 37.31 | 36.42 | 36.79 | 381,930 | +0.27(+0.74%) |
Mar 05, 2021 | 36.42 | 36.54 | 35.62 | 36.52 | 621,200 | +0.50(+1.39%) |
Mar 04, 2021 | 35.76 | 36.24 | 35.27 | 36.02 | 1,017,756 | +0.47(+1.32%) |
Mar 03, 2021 | 35.57 | 36.45 | 35.29 | 35.55 | 384,706 | +0.12(+0.34%) |
Mar 02, 2021 | 36.03 | 36.25 | 34.83 | 35.43 | 416,832 | +0.10(+0.28%) |
Mar 01, 2021 | 36.01 | 36.55 | 35.27 | 35.33 | 484,295 | -0.41(-1.15%) |
Feb 26, 2021 | 36.21 | 36.65 | 35.73 | 35.74 | 763,000 | -0.52(-1.43%) |
Feb 25, 2021 | 36.02 | 36.54 | 35.17 | 36.26 | 768,098 | -0.51(-1.39%) |
Feb 24, 2021 | 36.00 | 37.09 | 35.09 | 36.77 | 1,742,658 | -3.02(-7.59%) |
Feb 23, 2021 | 39.42 | 40.00 | 38.18 | 39.79 | 423,581 | +0.42(+1.07%) |
Feb 22, 2021 | 39.25 | 39.81 | 39.13 | 39.37 | 310,573 | -0.25(-0.63%) |
Feb 19, 2021 | 39.41 | 39.80 | 39.05 | 39.62 | 207,000 | +0.26(+0.66%) |
Feb 18, 2021 | 39.90 | 40.00 | 39.28 | 39.36 | 317,783 | -0.59(-1.48%) |
Feb 17, 2021 | 39.24 | 39.97 | 38.90 | 39.95 | 364,063 | +0.56(+1.42%) |
Feb 16, 2021 | 39.80 | 40.09 | 39.26 | 39.39 | 724,850 | -0.07(-0.18%) |
Feb 12, 2021 | 39.30 | 39.99 | 39.03 | 39.46 | 376,000 | +0.00(+0.00%) |
Feb 11, 2021 | 39.17 | 39.49 | 38.85 | 39.46 | 249,471 | +0.32(+0.82%) |
Feb 10, 2021 | 39.00 | 39.32 | 38.78 | 39.14 | 166,199 | +0.00(+0.00%) |
Feb 09, 2021 | 38.57 | 39.38 | 38.28 | 39.14 | 554,090 | +0.36(+0.93%) |
Feb 08, 2021 | 39.00 | 39.56 | 38.50 | 38.78 | 588,449 | +0.68(+1.78%) |
Feb 05, 2021 | 37.78 | 38.88 | 37.60 | 38.10 | 450,700 | +0.54(+1.44%) |
Feb 04, 2021 | 36.65 | 37.56 | 36.60 | 37.56 | 266,409 | +1.19(+3.27%) |
Feb 03, 2021 | 36.23 | 36.58 | 35.64 | 36.37 | 296,699 | -0.20(-0.55%) |
Feb 02, 2021 | 36.75 | 37.00 | 36.10 | 36.57 | 231,285 | +0.29(+0.80%) |