Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.63 | 39.63 | 39.28 | 39.40 | 58,251 | -0.20(-0.51%) |
Apr 29, 2021 | 39.35 | 39.61 | 39.34 | 39.60 | 43,543 | +0.27(+0.68%) |
Apr 28, 2021 | 39.47 | 39.47 | 39.28 | 39.34 | 26,098 | -0.09(-0.23%) |
Apr 27, 2021 | 39.35 | 39.43 | 39.26 | 39.43 | 15,523 | +0.03(+0.07%) |
Apr 26, 2021 | 39.80 | 39.80 | 39.38 | 39.40 | 55,175 | -0.32(-0.80%) |
Apr 23, 2021 | 39.65 | 39.81 | 39.32 | 39.72 | 54,051 | +0.19(+0.48%) |
Apr 22, 2021 | 40.15 | 40.15 | 39.44 | 39.53 | 55,684 | -0.59(-1.47%) |
Apr 21, 2021 | 39.63 | 40.13 | 39.63 | 40.11 | 38,568 | +0.48(+1.21%) |
Apr 20, 2021 | 39.73 | 39.73 | 39.50 | 39.63 | 31,718 | -0.06(-0.16%) |
Apr 19, 2021 | 39.88 | 39.88 | 39.61 | 39.70 | 27,935 | -0.10(-0.25%) |
Apr 16, 2021 | 39.81 | 39.87 | 39.68 | 39.80 | 45,208 | +0.26(+0.65%) |
Apr 15, 2021 | 39.62 | 39.62 | 39.47 | 39.54 | 58,757 | +0.15(+0.38%) |
Apr 14, 2021 | 39.33 | 39.52 | 39.22 | 39.39 | 44,077 | +0.14(+0.37%) |
Apr 13, 2021 | 39.52 | 39.52 | 39.06 | 39.25 | 40,110 | -0.21(-0.53%) |
Apr 12, 2021 | 39.61 | 39.61 | 39.31 | 39.45 | 43,017 | -0.07(-0.18%) |
Apr 09, 2021 | 39.46 | 39.53 | 39.28 | 39.53 | 42,666 | +0.18(+0.46%) |
Apr 08, 2021 | 39.46 | 39.46 | 39.22 | 39.35 | 86,166 | -0.12(-0.30%) |
Apr 07, 2021 | 39.50 | 39.50 | 39.33 | 39.46 | 107,472 | -0.02(-0.05%) |
Apr 06, 2021 | 39.68 | 39.68 | 39.43 | 39.48 | 43,168 | -0.14(-0.34%) |
Apr 05, 2021 | 39.25 | 39.68 | 39.25 | 39.62 | 70,202 | +0.53(+1.37%) |
Apr 01, 2021 | 39.26 | 39.26 | 38.91 | 39.08 | 44,655 | +0.01(+0.02%) |
Mar 31, 2021 | 39.25 | 39.37 | 39.07 | 39.07 | 299,568 | -0.11(-0.27%) |
Mar 30, 2021 | 39.53 | 39.53 | 39.13 | 39.18 | 40,269 | -0.17(-0.44%) |
Mar 29, 2021 | 39.26 | 39.44 | 39.06 | 39.35 | 38,677 | +0.08(+0.21%) |
Mar 26, 2021 | 38.78 | 39.27 | 38.67 | 39.27 | 91,632 | +0.79(+2.05%) |
Mar 25, 2021 | 38.33 | 38.58 | 37.95 | 38.49 | 25,412 | +0.23(+0.59%) |
Mar 24, 2021 | 38.24 | 38.57 | 38.24 | 38.26 | 42,638 | +0.22(+0.57%) |
Mar 23, 2021 | 38.46 | 38.46 | 37.98 | 38.04 | 34,720 | -0.39(-1.01%) |
Mar 22, 2021 | 38.34 | 38.48 | 38.14 | 38.43 | 40,253 | +0.16(+0.42%) |
Mar 19, 2021 | 38.66 | 38.66 | 38.15 | 38.27 | 35,206 | -0.31(-0.79%) |
Mar 18, 2021 | 38.89 | 39.09 | 38.51 | 38.58 | 61,534 | -0.23(-0.60%) |
Mar 17, 2021 | 38.78 | 38.85 | 38.44 | 38.81 | 42,046 | +0.28(+0.72%) |
Mar 16, 2021 | 38.84 | 38.85 | 38.39 | 38.53 | 85,577 | -0.21(-0.53%) |
Mar 15, 2021 | 38.74 | 38.75 | 38.26 | 38.74 | 59,601 | +0.23(+0.61%) |
Mar 12, 2021 | 38.33 | 38.50 | 38.28 | 38.50 | 39,106 | +0.36(+0.94%) |
Mar 11, 2021 | 38.39 | 38.39 | 38.05 | 38.15 | 49,070 | +0.04(+0.09%) |
Mar 10, 2021 | 37.67 | 38.23 | 37.67 | 38.11 | 88,964 | +0.63(+1.68%) |
Mar 09, 2021 | 37.85 | 37.85 | 37.43 | 37.48 | 85,920 | -0.13(-0.36%) |
Mar 08, 2021 | 37.08 | 37.95 | 37.08 | 37.62 | 42,131 | +0.42(+1.13%) |
Mar 05, 2021 | 36.90 | 37.25 | 36.47 | 37.19 | 232,967 | +0.83(+2.30%) |
Mar 04, 2021 | 36.80 | 36.97 | 35.92 | 36.36 | 87,200 | -0.41(-1.11%) |
Mar 03, 2021 | 36.81 | 37.03 | 36.66 | 36.77 | 30,207 | +0.09(+0.26%) |
Mar 02, 2021 | 36.96 | 36.96 | 36.66 | 36.67 | 152,521 | -0.12(-0.32%) |
Mar 01, 2021 | 36.76 | 36.92 | 36.57 | 36.79 | 25,272 | +0.64(+1.76%) |
Feb 26, 2021 | 36.53 | 36.89 | 36.13 | 36.15 | 20,166 | -0.69(-1.88%) |
Feb 25, 2021 | 37.25 | 37.28 | 36.71 | 36.84 | 26,567 | -0.44(-1.18%) |
Feb 24, 2021 | 36.80 | 37.31 | 36.65 | 37.28 | 44,819 | +0.62(+1.69%) |
Feb 23, 2021 | 36.77 | 36.77 | 36.51 | 36.67 | 37,537 | -0.04(-0.12%) |
Feb 22, 2021 | 36.30 | 36.78 | 36.30 | 36.71 | 21,905 | +0.36(+0.99%) |
Feb 19, 2021 | 36.34 | 36.51 | 36.34 | 36.35 | 19,720 | +0.11(+0.30%) |
Feb 18, 2021 | 36.23 | 36.31 | 36.10 | 36.24 | 42,011 | -0.12(-0.32%) |
Feb 17, 2021 | 36.10 | 36.37 | 35.98 | 36.36 | 21,450 | +0.29(+0.80%) |
Feb 16, 2021 | 36.06 | 36.22 | 36.02 | 36.07 | 33,880 | +0.05(+0.15%) |
Feb 12, 2021 | 35.81 | 36.04 | 35.81 | 36.02 | 21,948 | +0.13(+0.38%) |
Feb 11, 2021 | 36.02 | 36.04 | 35.74 | 35.88 | 14,331 | -0.12(-0.32%) |
Feb 10, 2021 | 35.92 | 36.09 | 35.69 | 36.00 | 25,536 | +0.21(+0.58%) |
Feb 09, 2021 | 35.81 | 35.94 | 35.71 | 35.79 | 31,842 | -0.02(-0.05%) |
Feb 08, 2021 | 35.82 | 35.92 | 35.71 | 35.81 | 26,586 | +0.20(+0.55%) |
Feb 05, 2021 | 35.50 | 35.68 | 35.50 | 35.61 | 26,962 | +0.26(+0.73%) |
Feb 04, 2021 | 35.11 | 35.36 | 35.05 | 35.36 | 15,981 | +0.42(+1.21%) |
Feb 03, 2021 | 34.66 | 35.03 | 34.66 | 34.93 | 18,654 | +0.13(+0.36%) |
Feb 02, 2021 | 34.61 | 35.00 | 34.61 | 34.81 | 32,521 | +0.31(+0.91%) |