Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.74 | 39.89 | 39.26 | 39.53 | 759,467 | -0.57(-1.42%) |
Apr 29, 2021 | 40.29 | 40.44 | 39.82 | 40.10 | 871,181 | +0.06(+0.15%) |
Apr 28, 2021 | 40.39 | 40.39 | 39.85 | 40.04 | 1,231,373 | -0.32(-0.79%) |
Apr 27, 2021 | 40.24 | 40.46 | 39.69 | 40.36 | 687,481 | +0.32(+0.80%) |
Apr 26, 2021 | 40.13 | 40.18 | 39.67 | 40.04 | 1,182,216 | +0.05(+0.13%) |
Apr 23, 2021 | 41.12 | 41.23 | 39.96 | 39.99 | 625,899 | -0.97(-2.36%) |
Apr 22, 2021 | 41.10 | 41.22 | 40.55 | 40.96 | 836,439 | -0.04(-0.10%) |
Apr 21, 2021 | 41.12 | 41.12 | 40.73 | 41.00 | 489,514 | +0.17(+0.41%) |
Apr 20, 2021 | 41.33 | 41.44 | 40.67 | 40.83 | 571,811 | -0.54(-1.30%) |
Apr 19, 2021 | 41.68 | 41.86 | 41.17 | 41.37 | 377,784 | -0.45(-1.08%) |
Apr 16, 2021 | 41.90 | 42.07 | 41.53 | 41.82 | 294,898 | -0.08(-0.18%) |
Apr 15, 2021 | 41.79 | 41.96 | 41.57 | 41.90 | 287,968 | +0.37(+0.89%) |
Apr 14, 2021 | 41.42 | 42.14 | 41.42 | 41.53 | 536,294 | -0.02(-0.04%) |
Apr 13, 2021 | 41.62 | 41.89 | 41.46 | 41.54 | 417,239 | -0.05(-0.12%) |
Apr 12, 2021 | 41.24 | 41.74 | 41.21 | 41.59 | 356,526 | +0.17(+0.41%) |
Apr 09, 2021 | 41.12 | 41.45 | 41.05 | 41.43 | 326,592 | +0.06(+0.14%) |
Apr 08, 2021 | 41.34 | 41.74 | 41.22 | 41.37 | 596,789 | +0.39(+0.94%) |
Apr 07, 2021 | 41.20 | 41.37 | 40.93 | 40.98 | 387,302 | -0.11(-0.27%) |
Apr 06, 2021 | 41.00 | 41.30 | 40.51 | 41.09 | 264,117 | +0.09(+0.23%) |
Apr 05, 2021 | 40.74 | 41.04 | 40.70 | 41.00 | 325,840 | +0.46(+1.14%) |
Apr 01, 2021 | 40.23 | 40.62 | 40.22 | 40.54 | 319,086 | +0.50(+1.24%) |
Mar 31, 2021 | 40.17 | 40.42 | 39.87 | 40.04 | 410,180 | +0.27(+0.68%) |
Mar 30, 2021 | 39.91 | 40.03 | 39.46 | 39.77 | 378,117 | -0.28(-0.69%) |
Mar 29, 2021 | 40.31 | 40.37 | 39.72 | 40.05 | 405,432 | -0.23(-0.58%) |
Mar 26, 2021 | 40.21 | 40.29 | 39.69 | 40.29 | 681,304 | +0.29(+0.71%) |
Mar 25, 2021 | 39.92 | 40.09 | 39.56 | 40.00 | 411,637 | +0.03(+0.06%) |
Mar 24, 2021 | 40.96 | 41.09 | 39.95 | 39.97 | 506,477 | -0.74(-1.81%) |
Mar 23, 2021 | 41.29 | 41.64 | 40.57 | 40.71 | 760,804 | -0.65(-1.58%) |
Mar 22, 2021 | 41.47 | 41.78 | 41.28 | 41.37 | 514,675 | -0.04(-0.10%) |
Mar 19, 2021 | 40.79 | 41.62 | 40.39 | 41.41 | 760,778 | +0.82(+2.03%) |
Mar 18, 2021 | 40.66 | 41.17 | 40.44 | 40.59 | 538,021 | -0.43(-1.04%) |
Mar 17, 2021 | 41.39 | 41.42 | 40.53 | 41.02 | 841,517 | -0.52(-1.25%) |
Mar 16, 2021 | 41.07 | 41.56 | 40.88 | 41.54 | 951,117 | +0.63(+1.54%) |
Mar 15, 2021 | 40.02 | 40.94 | 39.82 | 40.91 | 801,930 | +0.95(+2.37%) |
Mar 12, 2021 | 40.00 | 40.11 | 39.57 | 39.96 | 620,061 | -0.24(-0.61%) |
Mar 11, 2021 | 39.53 | 40.48 | 39.53 | 40.20 | 809,262 | +1.12(+2.86%) |
Mar 10, 2021 | 39.29 | 39.59 | 38.98 | 39.08 | 760,192 | +0.08(+0.22%) |
Mar 09, 2021 | 38.27 | 39.34 | 38.27 | 39.00 | 764,708 | +1.21(+3.20%) |
Mar 08, 2021 | 37.88 | 38.48 | 37.79 | 37.79 | 377,126 | -0.25(-0.66%) |
Mar 05, 2021 | 37.55 | 38.25 | 36.95 | 38.04 | 654,138 | +0.69(+1.84%) |
Mar 04, 2021 | 38.14 | 38.35 | 37.11 | 37.36 | 1,038,818 | -0.34(-0.90%) |
Mar 03, 2021 | 38.22 | 38.22 | 37.41 | 37.70 | 700,115 | -0.53(-1.39%) |
Mar 02, 2021 | 38.14 | 38.43 | 37.57 | 38.23 | 477,955 | +0.19(+0.50%) |
Mar 01, 2021 | 37.59 | 38.08 | 37.54 | 38.04 | 441,445 | +1.01(+2.71%) |
Feb 26, 2021 | 37.43 | 37.64 | 37.01 | 37.03 | 651,379 | -0.45(-1.20%) |
Feb 25, 2021 | 37.94 | 38.19 | 37.40 | 37.48 | 680,501 | -0.46(-1.20%) |
Feb 24, 2021 | 37.39 | 38.03 | 37.00 | 37.94 | 673,448 | +0.47(+1.24%) |
Feb 23, 2021 | 37.59 | 37.74 | 36.92 | 37.47 | 962,158 | -0.42(-1.10%) |
Feb 22, 2021 | 38.34 | 38.45 | 37.80 | 37.89 | 631,847 | -0.86(-2.23%) |
Feb 19, 2021 | 38.92 | 38.99 | 38.29 | 38.75 | 537,039 | -0.16(-0.41%) |
Feb 18, 2021 | 39.00 | 39.23 | 38.34 | 38.91 | 501,635 | -0.07(-0.17%) |
Feb 17, 2021 | 39.16 | 39.16 | 38.58 | 38.98 | 484,249 | -0.27(-0.70%) |
Feb 16, 2021 | 39.82 | 39.94 | 39.12 | 39.25 | 954,287 | -0.58(-1.46%) |
Feb 12, 2021 | 39.91 | 39.91 | 39.07 | 39.83 | 791,476 | -0.27(-0.66%) |
Feb 11, 2021 | 40.74 | 40.84 | 40.01 | 40.10 | 847,391 | -0.57(-1.41%) |
Feb 10, 2021 | 41.04 | 41.14 | 40.43 | 40.67 | 1,368,784 | -0.20(-0.49%) |
Feb 09, 2021 | 40.93 | 41.25 | 40.72 | 40.87 | 1,025,806 | -0.06(-0.14%) |
Feb 08, 2021 | 40.73 | 41.53 | 40.66 | 40.93 | 767,495 | +0.43(+1.07%) |
Feb 05, 2021 | 40.28 | 41.40 | 39.98 | 40.50 | 1,281,576 | +0.96(+2.44%) |
Feb 04, 2021 | 39.34 | 39.61 | 38.66 | 39.53 | 832,043 | +0.43(+1.10%) |
Feb 03, 2021 | 38.86 | 39.18 | 38.39 | 39.10 | 423,470 | +0.27(+0.71%) |
Feb 02, 2021 | 38.34 | 38.88 | 38.25 | 38.83 | 566,979 | +0.71(+1.85%) |