Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.40 | 39.40 | 38.34 | 38.49 | 4,209 | -0.53(-1.36%) |
Apr 29, 2021 | 39.04 | 39.23 | 38.61 | 39.02 | 2,093 | -0.27(-0.69%) |
Apr 28, 2021 | 39.12 | 39.45 | 39.12 | 39.29 | 10,925 | -0.05(-0.13%) |
Apr 27, 2021 | 40.89 | 40.89 | 39.25 | 39.34 | 6,672 | -0.26(-0.66%) |
Apr 26, 2021 | 39.20 | 39.63 | 39.20 | 39.60 | 3,705 | +0.54(+1.38%) |
Apr 23, 2021 | 38.84 | 39.08 | 38.84 | 39.06 | 1,500 | +0.47(+1.22%) |
Apr 22, 2021 | 39.10 | 39.10 | 38.55 | 38.59 | 3,363 | +0.08(+0.21%) |
Apr 21, 2021 | 39.46 | 39.46 | 38.10 | 38.51 | 1,794 | +0.48(+1.26%) |
Apr 20, 2021 | 40.00 | 40.00 | 37.82 | 38.03 | 6,944 | -0.39(-1.02%) |
Apr 19, 2021 | 38.50 | 38.65 | 38.42 | 38.42 | 5,427 | -0.69(-1.76%) |
Apr 16, 2021 | 38.60 | 39.13 | 38.60 | 39.11 | 8,030 | -0.08(-0.20%) |
Apr 15, 2021 | 41.10 | 41.10 | 39.05 | 39.19 | 2,815 | -0.05(-0.13%) |
Apr 14, 2021 | 40.80 | 40.80 | 39.24 | 39.24 | 7,675 | -1.22(-3.02%) |
Apr 13, 2021 | 40.19 | 40.67 | 40.19 | 40.46 | 6,784 | +0.72(+1.81%) |
Apr 12, 2021 | 39.10 | 39.83 | 39.10 | 39.74 | 4,198 | +0.53(+1.35%) |
Apr 09, 2021 | 40.00 | 40.00 | 38.95 | 39.21 | 43,547 | -0.03(-0.08%) |
Apr 08, 2021 | 39.64 | 39.64 | 39.18 | 39.24 | 3,197 | +0.72(+1.87%) |
Apr 07, 2021 | 40.00 | 40.00 | 38.52 | 38.52 | 3,133 | -0.80(-2.03%) |
Apr 06, 2021 | 39.67 | 39.67 | 39.28 | 39.32 | 7,555 | -0.14(-0.35%) |
Apr 05, 2021 | 39.01 | 39.65 | 39.01 | 39.46 | 7,106 | +0.87(+2.25%) |
Apr 01, 2021 | 38.59 | 38.59 | 38.59 | 0 | +0.43(+1.13%) | |
Mar 31, 2021 | 37.49 | 38.16 | 37.49 | 38.16 | 2,628 | +0.99(+2.66%) |
Mar 30, 2021 | 36.86 | 37.24 | 36.80 | 37.17 | 25,850 | +0.32(+0.87%) |
Mar 29, 2021 | 36.60 | 36.96 | 36.56 | 36.85 | 6,302 | +0.72(+1.99%) |
Mar 26, 2021 | 36.56 | 36.56 | 36.12 | 36.13 | 2,061 | +0.23(+0.64%) |
Mar 25, 2021 | 35.28 | 35.90 | 35.02 | 35.90 | 8,050 | -0.03(-0.08%) |
Mar 24, 2021 | 37.00 | 37.11 | 35.90 | 35.93 | 10,046 | -0.98(-2.66%) |
Mar 23, 2021 | 38.10 | 38.10 | 36.90 | 36.91 | 4,054 | -1.22(-3.20%) |
Mar 22, 2021 | 38.55 | 38.55 | 37.98 | 38.13 | 6,569 | -0.15(-0.39%) |
Mar 19, 2021 | 37.76 | 38.29 | 37.76 | 38.28 | 4,586 | +0.72(+1.92%) |
Mar 18, 2021 | 38.38 | 38.56 | 37.56 | 37.56 | 5,561 | -0.87(-2.26%) |
Mar 17, 2021 | 37.61 | 38.56 | 37.26 | 38.43 | 3,707 | +0.57(+1.51%) |
Mar 16, 2021 | 38.50 | 38.50 | 37.86 | 37.86 | 8,212 | -0.23(-0.60%) |
Mar 15, 2021 | 38.10 | 38.10 | 37.80 | 38.09 | 2,648 | +0.14(+0.37%) |
Mar 12, 2021 | 37.66 | 37.95 | 37.24 | 37.95 | 5,550 | -0.04(-0.11%) |
Mar 11, 2021 | 37.81 | 38.05 | 37.60 | 37.99 | 9,621 | +0.96(+2.59%) |
Mar 10, 2021 | 37.80 | 37.80 | 36.86 | 37.03 | 11,798 | -0.09(-0.24%) |
Mar 09, 2021 | 36.11 | 37.21 | 36.11 | 37.12 | 10,289 | +1.59(+4.48%) |
Mar 08, 2021 | 36.30 | 36.30 | 35.50 | 35.53 | 9,525 | -0.69(-1.91%) |
Mar 05, 2021 | 35.78 | 36.22 | 34.67 | 36.22 | 16,358 | +0.22(+0.61%) |
Mar 04, 2021 | 37.07 | 37.07 | 35.58 | 36.00 | 23,472 | -1.40(-3.74%) |
Mar 03, 2021 | 38.55 | 38.55 | 37.27 | 37.40 | 26,954 | -0.70(-1.84%) |
Mar 02, 2021 | 39.17 | 39.17 | 38.10 | 38.10 | 10,266 | -0.68(-1.75%) |
Mar 01, 2021 | 37.88 | 38.78 | 37.88 | 38.78 | 2,829 | +1.22(+3.25%) |
Feb 26, 2021 | 37.84 | 37.84 | 37.00 | 37.56 | 11,800 | -0.10(-0.27%) |
Feb 25, 2021 | 38.51 | 38.69 | 37.50 | 37.66 | 10,900 | -1.01(-2.61%) |
Feb 24, 2021 | 38.40 | 38.68 | 37.90 | 38.67 | 8,931 | +0.36(+0.94%) |
Feb 23, 2021 | 38.35 | 38.35 | 36.90 | 38.31 | 20,617 | -0.92(-2.35%) |
Feb 22, 2021 | 39.95 | 40.01 | 39.23 | 39.23 | 21,150 | -1.35(-3.33%) |
Feb 19, 2021 | 40.18 | 40.94 | 40.18 | 40.58 | 8,250 | +0.43(+1.07%) |
Feb 18, 2021 | 41.00 | 41.00 | 39.75 | 40.15 | 16,203 | -0.79(-1.93%) |
Feb 17, 2021 | 41.19 | 41.19 | 40.13 | 40.94 | 22,992 | +0.14(+0.34%) |
Feb 16, 2021 | 40.70 | 41.18 | 40.70 | 40.80 | 23,674 | +0.64(+1.59%) |
Feb 12, 2021 | 40.16 | 40.16 | 40.16 | 0 | +0.26(+0.65%) | |
Feb 11, 2021 | 39.43 | 39.94 | 39.43 | 39.90 | 4,975 | +0.55(+1.40%) |
Feb 10, 2021 | 39.81 | 39.81 | 39.00 | 39.35 | 13,161 | -0.15(-0.38%) |
Feb 09, 2021 | 39.19 | 39.55 | 39.15 | 39.50 | 10,907 | +0.41(+1.05%) |
Feb 08, 2021 | 38.99 | 39.09 | 38.72 | 39.09 | 12,064 | +0.85(+2.22%) |
Feb 05, 2021 | 38.14 | 38.25 | 38.05 | 38.24 | 8,965 | +0.31(+0.82%) |
Feb 04, 2021 | 37.84 | 37.93 | 37.62 | 37.93 | 15,923 | +0.24(+0.64%) |
Feb 03, 2021 | 37.99 | 37.99 | 37.50 | 37.69 | 7,311 | +0.20(+0.53%) |
Feb 02, 2021 | 37.34 | 37.52 | 37.10 | 37.49 | 9,266 | +0.61(+1.65%) |