Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.15 | 40.93 | 40.02 | 40.18 | 81,000 | -0.38(-0.94%) |
Apr 29, 2021 | 40.82 | 40.96 | 40.18 | 40.56 | 56,950 | -0.26(-0.64%) |
Apr 28, 2021 | 40.23 | 41.26 | 40.23 | 40.82 | 55,029 | +0.34(+0.84%) |
Apr 27, 2021 | 41.10 | 43.08 | 40.06 | 40.48 | 100,757 | -0.63(-1.53%) |
Apr 26, 2021 | 41.62 | 42.47 | 40.91 | 41.11 | 89,985 | -0.41(-0.99%) |
Apr 23, 2021 | 42.29 | 42.92 | 41.48 | 41.52 | 116,600 | -1.30(-3.04%) |
Apr 22, 2021 | 41.84 | 43.66 | 41.45 | 42.82 | 98,459 | +1.14(+2.74%) |
Apr 21, 2021 | 40.73 | 41.81 | 40.69 | 41.68 | 78,359 | +1.08(+2.66%) |
Apr 20, 2021 | 40.04 | 40.62 | 39.75 | 40.60 | 170,440 | +0.64(+1.60%) |
Apr 19, 2021 | 40.16 | 40.60 | 39.66 | 39.96 | 127,477 | -0.25(-0.62%) |
Apr 16, 2021 | 41.17 | 41.47 | 39.91 | 40.21 | 97,300 | -0.66(-1.61%) |
Apr 15, 2021 | 41.09 | 41.79 | 40.56 | 40.87 | 81,950 | -0.09(-0.22%) |
Apr 14, 2021 | 40.67 | 41.85 | 39.93 | 40.96 | 161,380 | +0.54(+1.34%) |
Apr 13, 2021 | 40.63 | 41.30 | 40.04 | 40.42 | 113,114 | +0.02(+0.05%) |
Apr 12, 2021 | 39.99 | 40.83 | 39.42 | 40.40 | 101,222 | +0.60(+1.51%) |
Apr 09, 2021 | 40.30 | 40.98 | 39.62 | 39.80 | 99,100 | -0.68(-1.68%) |
Apr 08, 2021 | 39.66 | 40.59 | 39.03 | 40.48 | 116,590 | +1.06(+2.69%) |
Apr 07, 2021 | 40.73 | 41.21 | 38.88 | 39.42 | 127,767 | -1.63(-3.97%) |
Apr 06, 2021 | 40.70 | 42.00 | 40.29 | 41.05 | 143,625 | +0.56(+1.38%) |
Apr 05, 2021 | 40.47 | 40.99 | 39.82 | 40.49 | 222,512 | +0.29(+0.72%) |
Apr 01, 2021 | 40.86 | 42.11 | 39.79 | 40.20 | 174,500 | -0.59(-1.45%) |
Mar 31, 2021 | 38.46 | 41.60 | 38.46 | 40.79 | 612,552 | +2.76(+7.26%) |
Mar 30, 2021 | 37.74 | 38.98 | 36.84 | 38.03 | 1,192,558 | +0.43(+1.14%) |
Mar 29, 2021 | 36.49 | 38.10 | 36.46 | 37.60 | 185,941 | +1.00(+2.73%) |
Mar 26, 2021 | 36.96 | 37.41 | 35.91 | 36.60 | 94,100 | +0.07(+0.19%) |
Mar 25, 2021 | 34.07 | 36.62 | 33.78 | 36.53 | 152,929 | +2.52(+7.41%) |
Mar 24, 2021 | 34.29 | 35.88 | 33.74 | 34.01 | 138,233 | +0.01(+0.03%) |
Mar 23, 2021 | 35.62 | 35.84 | 33.86 | 34.00 | 131,329 | -2.02(-5.61%) |
Mar 22, 2021 | 36.56 | 36.96 | 35.80 | 36.02 | 90,070 | -0.43(-1.18%) |
Mar 19, 2021 | 36.53 | 37.00 | 35.63 | 36.45 | 276,800 | +0.22(+0.61%) |
Mar 18, 2021 | 36.88 | 37.41 | 36.06 | 36.23 | 90,801 | -0.80(-2.16%) |
Mar 17, 2021 | 36.16 | 37.10 | 35.29 | 37.03 | 99,917 | +0.75(+2.07%) |
Mar 16, 2021 | 37.50 | 37.50 | 35.98 | 36.28 | 62,729 | -1.32(-3.51%) |
Mar 15, 2021 | 36.89 | 38.19 | 36.06 | 37.60 | 86,224 | +0.53(+1.43%) |
Mar 12, 2021 | 36.54 | 37.07 | 35.64 | 37.07 | 79,400 | +0.61(+1.67%) |
Mar 11, 2021 | 35.31 | 37.08 | 34.62 | 36.46 | 100,771 | +1.38(+3.93%) |
Mar 10, 2021 | 34.33 | 35.27 | 34.11 | 35.08 | 120,046 | +1.08(+3.18%) |
Mar 09, 2021 | 32.55 | 34.94 | 32.52 | 34.00 | 134,631 | +1.51(+4.65%) |
Mar 08, 2021 | 34.67 | 34.86 | 32.30 | 32.49 | 200,215 | -2.15(-6.21%) |
Mar 05, 2021 | 38.05 | 38.05 | 33.66 | 34.64 | 235,700 | -3.49(-9.15%) |
Mar 04, 2021 | 38.82 | 39.57 | 37.92 | 38.13 | 149,842 | -0.57(-1.47%) |
Mar 03, 2021 | 38.50 | 39.16 | 37.82 | 38.70 | 84,049 | +0.50(+1.31%) |
Mar 02, 2021 | 38.79 | 39.72 | 38.06 | 38.20 | 109,285 | -0.53(-1.37%) |
Mar 01, 2021 | 37.57 | 39.08 | 36.90 | 38.73 | 82,018 | +2.03(+5.53%) |
Feb 26, 2021 | 37.63 | 38.01 | 36.70 | 36.70 | 83,700 | -0.69(-1.85%) |
Feb 25, 2021 | 35.60 | 38.35 | 35.13 | 37.39 | 151,441 | +1.92(+5.41%) |
Feb 24, 2021 | 38.23 | 39.98 | 35.32 | 35.47 | 320,463 | -2.63(-6.90%) |
Feb 23, 2021 | 36.01 | 39.14 | 35.92 | 38.10 | 159,954 | +1.42(+3.87%) |
Feb 22, 2021 | 35.57 | 37.00 | 35.33 | 36.68 | 260,126 | +1.04(+2.92%) |
Feb 19, 2021 | 35.96 | 36.28 | 35.17 | 35.64 | 215,600 | +0.10(+0.28%) |
Feb 18, 2021 | 36.39 | 36.39 | 35.41 | 35.54 | 131,244 | -0.87(-2.39%) |
Feb 17, 2021 | 36.19 | 36.80 | 36.19 | 36.41 | 84,541 | -0.09(-0.25%) |
Feb 16, 2021 | 36.59 | 36.88 | 35.93 | 36.50 | 114,046 | -0.08(-0.22%) |
Feb 12, 2021 | 37.43 | 37.68 | 36.47 | 36.58 | 59,600 | -1.01(-2.69%) |
Feb 11, 2021 | 38.00 | 38.39 | 37.25 | 37.59 | 86,587 | -0.38(-1.00%) |
Feb 10, 2021 | 38.77 | 39.07 | 37.71 | 37.97 | 101,125 | -0.34(-0.89%) |
Feb 09, 2021 | 38.57 | 38.69 | 37.83 | 38.31 | 132,878 | -0.11(-0.29%) |
Feb 08, 2021 | 38.09 | 38.73 | 37.96 | 38.42 | 109,164 | +0.53(+1.40%) |
Feb 05, 2021 | 37.84 | 38.19 | 37.60 | 37.89 | 98,600 | +0.38(+1.01%) |
Feb 04, 2021 | 37.02 | 38.05 | 36.91 | 37.51 | 108,227 | +0.58(+1.57%) |
Feb 03, 2021 | 37.92 | 38.14 | 36.91 | 36.93 | 58,163 | -0.79(-2.09%) |
Feb 02, 2021 | 37.31 | 37.81 | 36.65 | 37.72 | 124,309 | +0.96(+2.61%) |