Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.33 | 39.62 | 38.90 | 38.97 | 214,541 | -0.71(-1.80%) |
Apr 29, 2021 | 39.90 | 40.23 | 39.48 | 39.68 | 156,745 | +0.36(+0.91%) |
Apr 28, 2021 | 40.11 | 40.13 | 39.07 | 39.33 | 170,907 | -0.73(-1.82%) |
Apr 27, 2021 | 39.95 | 40.44 | 39.67 | 40.06 | 167,046 | -0.02(-0.06%) |
Apr 26, 2021 | 40.30 | 40.86 | 40.04 | 40.08 | 119,098 | -0.24(-0.60%) |
Apr 23, 2021 | 39.04 | 40.60 | 38.85 | 40.32 | 245,637 | +1.54(+3.98%) |
Apr 22, 2021 | 39.66 | 39.66 | 38.76 | 38.78 | 135,134 | -0.75(-1.89%) |
Apr 21, 2021 | 38.69 | 39.53 | 38.52 | 39.53 | 147,811 | +0.80(+2.06%) |
Apr 20, 2021 | 39.52 | 39.65 | 38.45 | 38.73 | 215,347 | -1.13(-2.83%) |
Apr 19, 2021 | 39.53 | 39.92 | 39.24 | 39.86 | 220,899 | +0.36(+0.90%) |
Apr 16, 2021 | 39.54 | 39.82 | 39.02 | 39.50 | 130,532 | +0.61(+1.58%) |
Apr 15, 2021 | 38.96 | 38.96 | 38.12 | 38.89 | 89,010 | -0.13(-0.34%) |
Apr 14, 2021 | 38.58 | 39.55 | 38.58 | 39.02 | 106,849 | +0.51(+1.31%) |
Apr 13, 2021 | 39.36 | 39.36 | 38.41 | 38.51 | 133,108 | -1.09(-2.74%) |
Apr 12, 2021 | 39.25 | 39.64 | 38.98 | 39.60 | 173,502 | +0.52(+1.34%) |
Apr 09, 2021 | 38.79 | 39.11 | 38.57 | 39.08 | 155,723 | +0.42(+1.09%) |
Apr 08, 2021 | 38.07 | 38.65 | 37.64 | 38.65 | 189,310 | +0.44(+1.15%) |
Apr 07, 2021 | 38.51 | 38.73 | 37.96 | 38.21 | 150,202 | -0.34(-0.88%) |
Apr 06, 2021 | 38.47 | 38.73 | 38.22 | 38.56 | 112,182 | +0.05(+0.13%) |
Apr 05, 2021 | 39.19 | 39.43 | 37.77 | 38.51 | 183,344 | -0.09(-0.24%) |
Apr 01, 2021 | 38.02 | 38.60 | 37.77 | 38.60 | 133,425 | +0.40(+1.04%) |
Mar 31, 2021 | 38.56 | 38.91 | 37.76 | 38.20 | 250,638 | -0.33(-0.86%) |
Mar 30, 2021 | 38.26 | 38.90 | 38.04 | 38.53 | 151,256 | +0.65(+1.71%) |
Mar 29, 2021 | 38.51 | 39.17 | 37.63 | 37.88 | 230,405 | -1.17(-3.00%) |
Mar 26, 2021 | 38.79 | 39.32 | 38.52 | 39.05 | 186,337 | +0.72(+1.88%) |
Mar 25, 2021 | 38.02 | 38.65 | 37.42 | 38.33 | 308,406 | +0.61(+1.63%) |
Mar 24, 2021 | 38.16 | 39.12 | 37.71 | 37.72 | 202,593 | +0.06(+0.15%) |
Mar 23, 2021 | 38.57 | 38.99 | 37.43 | 37.66 | 255,217 | -1.39(-3.57%) |
Mar 22, 2021 | 40.02 | 40.02 | 38.76 | 39.05 | 278,793 | -1.70(-4.17%) |
Mar 19, 2021 | 41.07 | 41.07 | 40.14 | 40.75 | 863,347 | -0.61(-1.48%) |
Mar 18, 2021 | 41.04 | 42.51 | 41.03 | 41.37 | 372,508 | +0.64(+1.57%) |
Mar 17, 2021 | 40.90 | 41.29 | 40.21 | 40.73 | 153,718 | -0.03(-0.08%) |
Mar 16, 2021 | 40.83 | 40.83 | 40.05 | 40.76 | 138,559 | -0.38(-0.93%) |
Mar 15, 2021 | 42.30 | 42.30 | 40.50 | 41.14 | 163,300 | -1.02(-2.42%) |
Mar 12, 2021 | 41.48 | 42.31 | 41.40 | 42.16 | 330,248 | +0.84(+2.03%) |
Mar 11, 2021 | 41.08 | 41.40 | 40.53 | 41.33 | 178,746 | +0.12(+0.28%) |
Mar 10, 2021 | 40.29 | 41.26 | 39.93 | 41.21 | 221,830 | +1.31(+3.29%) |
Mar 09, 2021 | 40.77 | 41.02 | 39.40 | 39.90 | 203,501 | -1.14(-2.79%) |
Mar 08, 2021 | 40.15 | 41.43 | 40.02 | 41.04 | 310,449 | +1.36(+3.43%) |
Mar 05, 2021 | 39.25 | 39.87 | 38.63 | 39.68 | 422,091 | +1.15(+2.97%) |
Mar 04, 2021 | 39.10 | 40.25 | 38.15 | 38.54 | 267,918 | -0.45(-1.15%) |
Mar 03, 2021 | 38.46 | 40.32 | 38.21 | 38.99 | 404,792 | +0.87(+2.29%) |
Mar 02, 2021 | 38.84 | 39.40 | 38.04 | 38.12 | 193,629 | -0.96(-2.46%) |
Mar 01, 2021 | 38.60 | 39.35 | 37.95 | 39.08 | 335,521 | +1.39(+3.70%) |
Feb 26, 2021 | 38.40 | 38.65 | 37.46 | 37.68 | 261,908 | -0.96(-2.49%) |
Feb 25, 2021 | 39.14 | 39.38 | 38.43 | 38.65 | 286,181 | -0.32(-0.81%) |
Feb 24, 2021 | 38.25 | 39.38 | 37.91 | 38.96 | 369,872 | +0.76(+2.00%) |
Feb 23, 2021 | 38.46 | 38.71 | 37.57 | 38.20 | 459,077 | +0.09(+0.24%) |
Feb 22, 2021 | 36.56 | 38.40 | 36.56 | 38.11 | 422,995 | +1.30(+3.54%) |
Feb 19, 2021 | 36.54 | 37.02 | 36.48 | 36.80 | 250,217 | +0.29(+0.80%) |
Feb 18, 2021 | 36.44 | 36.77 | 36.31 | 36.51 | 208,289 | -0.02(-0.07%) |
Feb 17, 2021 | 36.39 | 36.67 | 36.09 | 36.54 | 255,287 | -0.06(-0.16%) |
Feb 16, 2021 | 36.46 | 36.93 | 36.11 | 36.60 | 398,999 | +0.34(+0.94%) |
Feb 12, 2021 | 35.58 | 36.26 | 35.58 | 36.26 | 255,038 | +0.71(+2.01%) |
Feb 11, 2021 | 35.74 | 36.09 | 35.02 | 35.54 | 424,564 | -0.33(-0.93%) |
Feb 10, 2021 | 35.76 | 36.23 | 35.41 | 35.88 | 236,191 | +0.18(+0.51%) |
Feb 09, 2021 | 34.72 | 35.75 | 34.49 | 35.69 | 172,984 | +0.68(+1.94%) |
Feb 08, 2021 | 34.05 | 35.02 | 33.78 | 35.01 | 223,603 | +1.10(+3.25%) |
Feb 05, 2021 | 34.13 | 34.13 | 33.12 | 33.91 | 179,928 | +0.07(+0.22%) |
Feb 04, 2021 | 33.16 | 34.05 | 32.91 | 33.84 | 452,427 | +0.98(+2.97%) |
Feb 03, 2021 | 32.51 | 32.95 | 32.42 | 32.86 | 276,499 | +0.21(+0.63%) |
Feb 02, 2021 | 32.64 | 33.38 | 32.03 | 32.65 | 741,682 | +0.21(+0.66%) |