Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.72 | 42.82 | 42.72 | 42.82 | 2,092 | -0.56(-1.30%) |
Apr 29, 2021 | 43.39 | 43.39 | 43.38 | 43.38 | 338 | -0.13(-0.30%) |
Apr 28, 2021 | 43.59 | 43.59 | 43.51 | 43.51 | 228 | +0.15(+0.35%) |
Apr 27, 2021 | 43.36 | 43.36 | 43.36 | 43.36 | 112 | +0.27(+0.63%) |
Apr 26, 2021 | 43.09 | 43.09 | 43.09 | 2 | +0.00(+0.00%) | |
Apr 23, 2021 | 42.87 | 43.71 | 42.87 | 43.09 | 991 | +0.00(+0.00%) |
Apr 22, 2021 | 43.32 | 43.32 | 43.09 | 43.09 | 1,793 | +0.40(+0.95%) |
Apr 21, 2021 | 42.61 | 42.68 | 42.61 | 42.68 | 220 | +0.15(+0.36%) |
Apr 20, 2021 | 42.76 | 42.76 | 42.53 | 42.53 | 286 | -0.70(-1.62%) |
Apr 19, 2021 | 43.23 | 43.23 | 43.23 | 43.23 | 185 | +0.15(+0.35%) |
Apr 16, 2021 | 42.81 | 43.08 | 42.67 | 43.08 | 991 | +0.64(+1.51%) |
Apr 15, 2021 | 42.44 | 42.44 | 42.44 | 27 | +0.00(+0.00%) | |
Apr 14, 2021 | 42.44 | 42.44 | 42.44 | 0 | +0.00(+0.00%) | |
Apr 13, 2021 | 42.45 | 42.45 | 42.44 | 42.44 | 538 | +0.34(+0.81%) |
Apr 12, 2021 | 42.13 | 42.13 | 42.10 | 42.10 | 172 | -0.11(-0.26%) |
Apr 09, 2021 | 42.21 | 42.21 | 42.21 | 9 | +0.00(+0.00%) | |
Apr 08, 2021 | 42.32 | 42.32 | 42.21 | 42.21 | 267 | +0.07(+0.17%) |
Apr 07, 2021 | 42.13 | 42.13 | 42.13 | 0 | +0.00(+0.00%) | |
Apr 06, 2021 | 42.13 | 42.13 | 42.13 | 42.13 | 579 | +0.67(+1.62%) |
Apr 05, 2021 | 41.46 | 41.46 | 41.46 | 53 | +0.00(+0.00%) | |
Apr 01, 2021 | 41.45 | 41.63 | 41.45 | 41.46 | 991 | +0.30(+0.74%) |
Mar 31, 2021 | 41.05 | 41.16 | 41.05 | 41.16 | 144 | -0.06(-0.14%) |
Mar 30, 2021 | 41.12 | 41.23 | 41.12 | 41.22 | 6,362 | -0.23(-0.55%) |
Mar 29, 2021 | 41.48 | 41.64 | 41.44 | 41.44 | 2,321 | -0.03(-0.07%) |
Mar 26, 2021 | 41.18 | 41.47 | 41.18 | 41.47 | 330 | +0.88(+2.17%) |
Mar 25, 2021 | 40.59 | 40.59 | 40.59 | 40.59 | 431 | -0.07(-0.16%) |
Mar 24, 2021 | 40.66 | 40.66 | 40.66 | 40.66 | 221 | -0.38(-0.93%) |
Mar 23, 2021 | 41.04 | 41.04 | 41.04 | 0 | +0.00(+0.00%) | |
Mar 22, 2021 | 41.04 | 41.04 | 41.04 | 2 | +0.00(+0.00%) | |
Mar 19, 2021 | 40.59 | 41.06 | 40.59 | 41.04 | 27,392 | +0.19(+0.47%) |
Mar 18, 2021 | 40.85 | 40.95 | 40.85 | 40.85 | 788 | -0.17(-0.42%) |
Mar 17, 2021 | 40.60 | 41.02 | 40.60 | 41.02 | 446 | +0.16(+0.40%) |
Mar 16, 2021 | 40.86 | 40.86 | 40.86 | 40.86 | 227 | +0.22(+0.53%) |
Mar 15, 2021 | 40.64 | 40.64 | 40.64 | 40.64 | 249 | +0.57(+1.42%) |
Mar 12, 2021 | 40.04 | 40.07 | 39.86 | 40.07 | 1,885 | +0.34(+0.86%) |
Mar 11, 2021 | 39.86 | 39.96 | 39.73 | 39.73 | 737 | +0.36(+0.90%) |
Mar 10, 2021 | 39.37 | 39.37 | 39.37 | 16 | +0.00(+0.00%) | |
Mar 09, 2021 | 39.56 | 39.56 | 39.34 | 39.37 | 1,291 | +0.10(+0.26%) |
Mar 08, 2021 | 39.22 | 39.57 | 39.22 | 39.27 | 17,016 | +0.11(+0.28%) |
Mar 05, 2021 | 39.12 | 39.30 | 38.81 | 39.16 | 665 | +0.13(+0.32%) |
Mar 04, 2021 | 39.12 | 39.12 | 39.03 | 39.03 | 232 | -1.04(-2.60%) |
Mar 03, 2021 | 40.08 | 40.08 | 40.08 | 38 | +0.00(+0.00%) | |
Mar 02, 2021 | 39.94 | 40.08 | 39.94 | 40.08 | 424 | +1.12(+2.88%) |
Mar 01, 2021 | 38.95 | 38.95 | 38.95 | 75 | +0.00(+0.00%) | |
Feb 26, 2021 | 38.96 | 39.16 | 38.86 | 38.95 | 2,439 | -0.73(-1.84%) |
Feb 25, 2021 | 39.67 | 39.83 | 39.44 | 39.68 | 3,353 | -0.51(-1.26%) |
Feb 24, 2021 | 39.93 | 40.19 | 39.93 | 40.19 | 1,691 | -0.41(-1.00%) |
Feb 23, 2021 | 40.42 | 40.95 | 40.42 | 40.59 | 30,610 | +0.03(+0.07%) |
Feb 22, 2021 | 40.51 | 40.59 | 40.51 | 40.57 | 6,366 | +0.04(+0.09%) |
Feb 19, 2021 | 40.48 | 40.53 | 40.48 | 40.53 | 6,764 | +0.29(+0.72%) |
Feb 18, 2021 | 40.25 | 40.42 | 40.06 | 40.24 | 3,783 | -0.56(-1.38%) |
Feb 17, 2021 | 40.81 | 40.81 | 40.81 | 2 | +0.00(+0.00%) | |
Feb 16, 2021 | 40.74 | 40.99 | 40.74 | 40.81 | 3,823 | +0.14(+0.35%) |
Feb 12, 2021 | 40.80 | 40.85 | 40.66 | 40.66 | 776 | +0.04(+0.10%) |
Feb 11, 2021 | 40.62 | 40.62 | 40.62 | 0 | +0.00(+0.00%) | |
Feb 10, 2021 | 40.61 | 40.62 | 40.61 | 40.62 | 530 | +0.34(+0.85%) |
Feb 09, 2021 | 40.42 | 40.42 | 40.08 | 40.28 | 857 | +0.34(+0.86%) |
Feb 08, 2021 | 39.94 | 39.94 | 39.94 | 39.94 | 155 | +0.76(+1.93%) |
Feb 05, 2021 | 39.18 | 39.18 | 39.18 | 2 | +0.00(+0.00%) | |
Feb 04, 2021 | 39.18 | 39.18 | 39.18 | 0 | +0.00(+0.00%) | |
Feb 03, 2021 | 39.18 | 39.18 | 39.18 | 85 | +0.00(+0.00%) | |
Feb 02, 2021 | 39.13 | 39.27 | 38.64 | 39.18 | 18,893 | +0.90(+2.34%) |