Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.63 | 39.63 | 39.28 | 39.40 | 58,261 | -0.20(-0.51%) |
Apr 29, 2021 | 39.34 | 39.60 | 39.33 | 39.60 | 43,551 | +0.27(+0.68%) |
Apr 28, 2021 | 39.47 | 39.47 | 39.28 | 39.33 | 26,102 | -0.09(-0.23%) |
Apr 27, 2021 | 39.35 | 39.42 | 39.25 | 39.42 | 15,526 | +0.03(+0.07%) |
Apr 26, 2021 | 39.79 | 39.79 | 39.37 | 39.39 | 55,184 | -0.32(-0.80%) |
Apr 23, 2021 | 39.65 | 39.80 | 39.31 | 39.71 | 54,060 | +0.19(+0.48%) |
Apr 22, 2021 | 40.14 | 40.14 | 39.43 | 39.52 | 55,694 | -0.59(-1.47%) |
Apr 21, 2021 | 39.63 | 40.13 | 39.63 | 40.11 | 38,575 | +0.48(+1.21%) |
Apr 20, 2021 | 39.72 | 39.72 | 39.49 | 39.63 | 31,724 | -0.06(-0.16%) |
Apr 19, 2021 | 39.87 | 39.87 | 39.60 | 39.69 | 27,940 | -0.10(-0.25%) |
Apr 16, 2021 | 39.80 | 39.86 | 39.67 | 39.79 | 45,216 | +0.26(+0.65%) |
Apr 15, 2021 | 39.61 | 39.61 | 39.47 | 39.53 | 58,767 | +0.15(+0.38%) |
Apr 14, 2021 | 39.32 | 39.51 | 39.21 | 39.38 | 44,085 | +0.14(+0.37%) |
Apr 13, 2021 | 39.51 | 39.51 | 39.05 | 39.24 | 40,117 | -0.21(-0.53%) |
Apr 12, 2021 | 39.60 | 39.60 | 39.31 | 39.45 | 43,025 | -0.07(-0.18%) |
Apr 09, 2021 | 39.46 | 39.52 | 39.27 | 39.52 | 42,673 | +0.18(+0.46%) |
Apr 08, 2021 | 39.46 | 39.46 | 39.21 | 39.34 | 86,181 | -0.12(-0.30%) |
Apr 07, 2021 | 39.49 | 39.49 | 39.33 | 39.46 | 107,490 | -0.02(-0.05%) |
Apr 06, 2021 | 39.67 | 39.67 | 39.42 | 39.47 | 43,176 | -0.14(-0.34%) |
Apr 05, 2021 | 39.24 | 39.67 | 39.24 | 39.61 | 70,214 | +0.53(+1.37%) |
Apr 01, 2021 | 39.26 | 39.26 | 38.90 | 39.08 | 44,663 | +0.01(+0.02%) |
Mar 31, 2021 | 39.24 | 39.37 | 39.07 | 39.07 | 299,620 | -0.11(-0.27%) |
Mar 30, 2021 | 39.52 | 39.52 | 39.12 | 39.17 | 40,276 | -0.17(-0.44%) |
Mar 29, 2021 | 39.25 | 39.43 | 39.06 | 39.35 | 38,684 | +0.08(+0.21%) |
Mar 26, 2021 | 38.77 | 39.27 | 38.66 | 39.27 | 91,648 | +0.79(+2.04%) |
Mar 25, 2021 | 38.33 | 38.57 | 37.95 | 38.48 | 25,417 | +0.23(+0.59%) |
Mar 24, 2021 | 38.24 | 38.56 | 38.24 | 38.25 | 42,645 | +0.22(+0.57%) |
Mar 23, 2021 | 38.45 | 38.45 | 37.97 | 38.04 | 34,726 | -0.39(-1.01%) |
Mar 22, 2021 | 38.33 | 38.47 | 38.14 | 38.42 | 40,260 | +0.16(+0.42%) |
Mar 19, 2021 | 38.65 | 38.65 | 38.15 | 38.26 | 35,213 | -0.31(-0.79%) |
Mar 18, 2021 | 38.88 | 39.08 | 38.51 | 38.57 | 61,544 | -0.23(-0.60%) |
Mar 17, 2021 | 38.78 | 38.84 | 38.44 | 38.80 | 42,053 | +0.28(+0.72%) |
Mar 16, 2021 | 38.83 | 38.84 | 38.38 | 38.53 | 85,592 | -0.21(-0.53%) |
Mar 15, 2021 | 38.73 | 38.74 | 38.25 | 38.73 | 59,611 | +0.23(+0.61%) |
Mar 12, 2021 | 38.33 | 38.50 | 38.27 | 38.50 | 39,113 | +0.36(+0.94%) |
Mar 11, 2021 | 38.38 | 38.38 | 38.05 | 38.14 | 49,078 | +0.03(+0.09%) |
Mar 10, 2021 | 37.66 | 38.22 | 37.66 | 38.10 | 88,979 | +0.63(+1.68%) |
Mar 09, 2021 | 37.84 | 37.84 | 37.42 | 37.48 | 85,935 | -0.13(-0.36%) |
Mar 08, 2021 | 37.07 | 37.94 | 37.07 | 37.61 | 42,138 | +0.42(+1.13%) |
Mar 05, 2021 | 36.89 | 37.24 | 36.46 | 37.19 | 233,007 | +0.83(+2.30%) |
Mar 04, 2021 | 36.79 | 36.96 | 35.91 | 36.35 | 87,215 | -0.41(-1.11%) |
Mar 03, 2021 | 36.80 | 37.02 | 36.66 | 36.76 | 30,213 | +0.09(+0.26%) |
Mar 02, 2021 | 36.95 | 36.95 | 36.66 | 36.67 | 152,548 | -0.12(-0.32%) |
Mar 01, 2021 | 36.76 | 36.91 | 36.56 | 36.78 | 25,276 | +0.64(+1.76%) |
Feb 26, 2021 | 36.52 | 36.88 | 36.12 | 36.15 | 20,169 | -0.69(-1.88%) |
Feb 25, 2021 | 37.24 | 37.28 | 36.70 | 36.84 | 26,572 | -0.44(-1.18%) |
Feb 24, 2021 | 36.79 | 37.30 | 36.64 | 37.28 | 44,827 | +0.62(+1.69%) |
Feb 23, 2021 | 36.77 | 36.77 | 36.51 | 36.66 | 37,544 | -0.04(-0.12%) |
Feb 22, 2021 | 36.29 | 36.78 | 36.29 | 36.70 | 21,908 | +0.36(+0.99%) |
Feb 19, 2021 | 36.34 | 36.51 | 36.34 | 36.34 | 19,723 | +0.11(+0.30%) |
Feb 18, 2021 | 36.22 | 36.31 | 36.09 | 36.24 | 42,018 | -0.12(-0.32%) |
Feb 17, 2021 | 36.09 | 36.36 | 35.98 | 36.35 | 21,454 | +0.29(+0.80%) |
Feb 16, 2021 | 36.06 | 36.21 | 36.02 | 36.07 | 33,885 | +0.05(+0.15%) |
Feb 12, 2021 | 35.81 | 36.03 | 35.81 | 36.01 | 21,952 | +0.13(+0.38%) |
Feb 11, 2021 | 36.01 | 36.03 | 35.73 | 35.88 | 14,333 | -0.12(-0.32%) |
Feb 10, 2021 | 35.91 | 36.08 | 35.68 | 35.99 | 25,540 | +0.21(+0.58%) |
Feb 09, 2021 | 35.81 | 35.94 | 35.71 | 35.79 | 31,847 | -0.02(-0.05%) |
Feb 08, 2021 | 35.81 | 35.91 | 35.71 | 35.81 | 26,591 | +0.20(+0.55%) |
Feb 05, 2021 | 35.49 | 35.67 | 35.49 | 35.61 | 26,966 | +0.26(+0.73%) |
Feb 04, 2021 | 35.11 | 35.35 | 35.04 | 35.35 | 15,984 | +0.42(+1.21%) |
Feb 03, 2021 | 34.66 | 35.03 | 34.66 | 34.93 | 18,657 | +0.13(+0.36%) |
Feb 02, 2021 | 34.60 | 34.99 | 34.60 | 34.80 | 32,527 | +0.31(+0.91%) |