Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.70 | 39.90 | 39.59 | 39.74 | 543,360 | +0.02(+0.04%) |
Apr 29, 2021 | 39.57 | 40.06 | 39.45 | 39.72 | 355,947 | +0.16(+0.39%) |
Apr 28, 2021 | 39.80 | 39.81 | 39.25 | 39.57 | 506,069 | +0.00(+0.00%) |
Apr 27, 2021 | 39.94 | 39.94 | 39.37 | 39.57 | 397,643 | -0.29(-0.74%) |
Apr 26, 2021 | 40.43 | 40.43 | 39.56 | 39.86 | 672,053 | -0.35(-0.88%) |
Apr 23, 2021 | 40.72 | 40.82 | 40.20 | 40.21 | 540,928 | -0.39(-0.96%) |
Apr 22, 2021 | 40.79 | 41.05 | 40.46 | 40.60 | 591,061 | +0.04(+0.11%) |
Apr 21, 2021 | 40.60 | 40.74 | 40.23 | 40.56 | 437,729 | -0.05(-0.13%) |
Apr 20, 2021 | 41.15 | 41.35 | 40.44 | 40.61 | 496,791 | -0.55(-1.34%) |
Apr 19, 2021 | 40.80 | 41.31 | 40.68 | 41.16 | 661,927 | +0.37(+0.91%) |
Apr 16, 2021 | 41.46 | 41.54 | 40.78 | 40.79 | 3,346,784 | -0.40(-0.96%) |
Apr 15, 2021 | 41.27 | 41.54 | 40.90 | 41.19 | 516,137 | -0.04(-0.10%) |
Apr 14, 2021 | 41.11 | 41.51 | 40.94 | 41.23 | 510,992 | +0.22(+0.55%) |
Apr 13, 2021 | 40.76 | 41.21 | 40.40 | 41.01 | 607,239 | -0.08(-0.19%) |
Apr 12, 2021 | 41.39 | 41.42 | 40.91 | 41.09 | 321,019 | +0.01(+0.02%) |
Apr 09, 2021 | 41.21 | 41.37 | 40.91 | 41.08 | 640,868 | -0.01(-0.02%) |
Apr 08, 2021 | 41.20 | 41.30 | 40.65 | 41.09 | 482,118 | -0.13(-0.31%) |
Apr 07, 2021 | 41.03 | 41.29 | 40.84 | 41.22 | 385,654 | +0.37(+0.91%) |
Apr 06, 2021 | 40.78 | 41.23 | 40.29 | 40.84 | 598,744 | -0.11(-0.27%) |
Apr 05, 2021 | 41.47 | 42.22 | 40.84 | 40.96 | 830,640 | +0.00(+0.00%) |
Apr 01, 2021 | 41.09 | 41.26 | 40.40 | 40.96 | 376,368 | -0.28(-0.67%) |
Mar 31, 2021 | 40.81 | 41.35 | 40.60 | 41.23 | 537,470 | +0.47(+1.14%) |
Mar 30, 2021 | 41.21 | 41.28 | 40.70 | 40.77 | 385,324 | -0.63(-1.52%) |
Mar 29, 2021 | 41.57 | 42.43 | 41.35 | 41.40 | 563,526 | -0.28(-0.68%) |
Mar 26, 2021 | 41.20 | 41.69 | 40.59 | 41.68 | 873,522 | +0.28(+0.67%) |
Mar 25, 2021 | 40.56 | 41.52 | 39.99 | 41.41 | 1,084,305 | +1.31(+3.27%) |
Mar 24, 2021 | 40.08 | 40.75 | 39.65 | 40.09 | 750,201 | +0.16(+0.41%) |
Mar 23, 2021 | 39.60 | 40.13 | 39.43 | 39.93 | 541,307 | -0.03(-0.06%) |
Mar 22, 2021 | 39.82 | 40.14 | 39.43 | 39.95 | 560,260 | -0.05(-0.13%) |
Mar 19, 2021 | 38.90 | 40.12 | 38.59 | 40.01 | 1,354,463 | +1.09(+2.80%) |
Mar 18, 2021 | 39.50 | 39.79 | 38.80 | 38.92 | 427,674 | -0.41(-1.05%) |
Mar 17, 2021 | 40.29 | 40.29 | 39.25 | 39.33 | 486,371 | -0.95(-2.36%) |
Mar 16, 2021 | 40.29 | 40.93 | 40.02 | 40.28 | 512,887 | -0.42(-1.04%) |
Mar 15, 2021 | 39.12 | 41.53 | 39.10 | 40.71 | 1,243,460 | +1.85(+4.76%) |
Mar 12, 2021 | 37.46 | 39.28 | 37.42 | 38.86 | 622,108 | +1.61(+4.34%) |
Mar 11, 2021 | 37.61 | 37.77 | 37.08 | 37.24 | 351,462 | -0.47(-1.24%) |
Mar 10, 2021 | 36.66 | 37.77 | 36.58 | 37.71 | 424,261 | +1.13(+3.09%) |
Mar 09, 2021 | 36.76 | 36.98 | 36.37 | 36.58 | 621,922 | -0.40(-1.07%) |
Mar 08, 2021 | 37.30 | 37.61 | 36.86 | 36.98 | 1,176,139 | -0.09(-0.23%) |
Mar 05, 2021 | 35.69 | 37.17 | 35.27 | 37.06 | 576,017 | +1.77(+5.02%) |
Mar 04, 2021 | 35.34 | 36.07 | 35.14 | 35.29 | 406,917 | +0.18(+0.52%) |
Mar 03, 2021 | 34.35 | 35.22 | 34.14 | 35.11 | 479,969 | +0.93(+2.73%) |
Mar 02, 2021 | 34.39 | 34.41 | 33.59 | 34.18 | 483,324 | -0.19(-0.55%) |
Mar 01, 2021 | 34.89 | 35.04 | 34.28 | 34.37 | 593,604 | -0.35(-1.02%) |
Feb 26, 2021 | 35.09 | 35.23 | 34.47 | 34.72 | 699,582 | -0.34(-0.96%) |
Feb 25, 2021 | 34.07 | 35.22 | 34.02 | 35.06 | 671,290 | +1.03(+3.02%) |
Feb 24, 2021 | 33.81 | 34.98 | 33.32 | 34.03 | 649,529 | +0.51(+1.52%) |
Feb 23, 2021 | 33.19 | 33.76 | 32.85 | 33.52 | 578,586 | +0.59(+1.78%) |
Feb 22, 2021 | 33.12 | 33.12 | 32.53 | 32.93 | 325,417 | -0.25(-0.75%) |
Feb 19, 2021 | 32.63 | 33.21 | 32.44 | 33.18 | 402,193 | +0.54(+1.64%) |
Feb 18, 2021 | 33.13 | 33.18 | 32.64 | 32.65 | 322,987 | -0.33(-0.99%) |
Feb 17, 2021 | 32.87 | 33.27 | 32.60 | 32.98 | 369,703 | +0.10(+0.31%) |
Feb 16, 2021 | 33.08 | 33.09 | 32.41 | 32.87 | 335,697 | -0.26(-0.77%) |
Feb 12, 2021 | 33.64 | 33.64 | 32.98 | 33.13 | 370,580 | -0.56(-1.67%) |
Feb 11, 2021 | 33.49 | 33.71 | 33.16 | 33.69 | 347,634 | +0.16(+0.48%) |
Feb 10, 2021 | 33.31 | 33.97 | 33.29 | 33.53 | 285,440 | +0.44(+1.32%) |
Feb 09, 2021 | 33.00 | 33.23 | 32.60 | 33.10 | 324,429 | +0.35(+1.07%) |
Feb 08, 2021 | 32.68 | 33.06 | 32.51 | 32.74 | 380,655 | +0.13(+0.39%) |
Feb 05, 2021 | 32.45 | 32.67 | 32.09 | 32.62 | 413,551 | +0.65(+2.03%) |
Feb 04, 2021 | 31.77 | 32.15 | 31.60 | 31.97 | 390,763 | +0.09(+0.29%) |
Feb 03, 2021 | 32.02 | 32.24 | 31.33 | 31.87 | 371,954 | -0.33(-1.03%) |
Feb 02, 2021 | 32.62 | 32.67 | 32.18 | 32.21 | 404,310 | -0.10(-0.32%) |