Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.14 | 45.86 | 44.61 | 45.75 | 1,528,300 | +0.34(+0.75%) |
Apr 29, 2021 | 46.10 | 46.78 | 45.19 | 45.41 | 1,884,335 | -0.55(-1.20%) |
Apr 28, 2021 | 44.00 | 46.08 | 43.55 | 45.96 | 3,739,922 | +3.68(+8.70%) |
Apr 27, 2021 | 42.13 | 42.44 | 41.65 | 42.28 | 1,385,276 | +0.32(+0.76%) |
Apr 26, 2021 | 42.19 | 42.35 | 41.77 | 41.96 | 850,047 | +0.09(+0.21%) |
Apr 23, 2021 | 41.08 | 42.27 | 40.70 | 41.87 | 982,600 | +0.91(+2.22%) |
Apr 22, 2021 | 41.35 | 41.58 | 40.71 | 40.96 | 1,420,809 | -0.27(-0.65%) |
Apr 21, 2021 | 40.09 | 41.64 | 39.68 | 41.23 | 858,037 | +1.04(+2.59%) |
Apr 20, 2021 | 40.48 | 40.65 | 39.93 | 40.19 | 1,220,867 | -0.47(-1.16%) |
Apr 19, 2021 | 40.00 | 40.83 | 39.76 | 40.66 | 1,186,941 | +0.47(+1.17%) |
Apr 16, 2021 | 40.50 | 40.75 | 40.03 | 40.19 | 1,373,400 | -0.30(-0.74%) |
Apr 15, 2021 | 41.13 | 41.20 | 40.13 | 40.49 | 1,955,355 | -0.10(-0.25%) |
Apr 14, 2021 | 40.28 | 41.81 | 40.21 | 40.59 | 1,726,342 | +0.39(+0.97%) |
Apr 13, 2021 | 40.32 | 40.42 | 39.44 | 40.20 | 1,002,085 | -0.35(-0.86%) |
Apr 12, 2021 | 39.66 | 40.68 | 39.50 | 40.55 | 1,109,952 | +0.91(+2.30%) |
Apr 09, 2021 | 38.92 | 39.72 | 38.52 | 39.64 | 975,000 | +0.36(+0.92%) |
Apr 08, 2021 | 39.77 | 39.80 | 38.71 | 39.28 | 1,757,071 | +0.68(+1.76%) |
Apr 07, 2021 | 39.30 | 39.52 | 38.22 | 38.60 | 1,264,181 | -0.73(-1.86%) |
Apr 06, 2021 | 38.86 | 39.45 | 38.61 | 39.33 | 1,714,699 | +0.14(+0.36%) |
Apr 05, 2021 | 38.63 | 39.31 | 38.21 | 39.19 | 1,388,550 | +1.25(+3.29%) |
Apr 01, 2021 | 38.42 | 38.42 | 37.22 | 37.94 | 822,100 | -0.01(-0.03%) |
Mar 31, 2021 | 38.00 | 38.45 | 37.26 | 37.95 | 983,904 | +0.03(+0.08%) |
Mar 30, 2021 | 36.94 | 38.06 | 36.57 | 37.92 | 897,374 | +1.05(+2.85%) |
Mar 29, 2021 | 37.59 | 38.01 | 36.61 | 36.87 | 990,787 | -0.97(-2.56%) |
Mar 26, 2021 | 36.86 | 37.92 | 36.25 | 37.84 | 1,005,800 | +1.35(+3.70%) |
Mar 25, 2021 | 34.54 | 36.71 | 33.91 | 36.49 | 1,095,277 | +1.47(+4.20%) |
Mar 24, 2021 | 35.74 | 36.25 | 34.93 | 35.02 | 1,287,605 | -0.20(-0.57%) |
Mar 23, 2021 | 35.74 | 36.51 | 34.86 | 35.22 | 1,477,513 | -1.12(-3.08%) |
Mar 22, 2021 | 37.00 | 37.14 | 36.16 | 36.34 | 785,113 | -0.58(-1.57%) |
Mar 19, 2021 | 37.17 | 37.59 | 36.20 | 36.92 | 1,474,800 | -0.45(-1.20%) |
Mar 18, 2021 | 38.86 | 39.20 | 37.18 | 37.37 | 947,316 | -1.71(-4.38%) |
Mar 17, 2021 | 37.50 | 39.10 | 37.00 | 39.08 | 1,307,567 | +1.49(+3.96%) |
Mar 16, 2021 | 38.19 | 38.73 | 37.16 | 37.59 | 1,585,185 | -0.56(-1.47%) |
Mar 15, 2021 | 36.98 | 38.29 | 36.56 | 38.15 | 1,260,372 | +1.20(+3.25%) |
Mar 12, 2021 | 36.68 | 37.19 | 36.63 | 36.95 | 692,800 | +0.03(+0.08%) |
Mar 11, 2021 | 36.80 | 37.39 | 36.71 | 36.92 | 718,853 | +0.18(+0.49%) |
Mar 10, 2021 | 35.70 | 36.98 | 35.67 | 36.74 | 920,127 | +0.75(+2.08%) |
Mar 09, 2021 | 37.43 | 37.72 | 35.82 | 35.99 | 1,776,737 | -0.92(-2.49%) |
Mar 08, 2021 | 35.77 | 38.20 | 35.77 | 36.91 | 2,057,461 | +1.34(+3.77%) |
Mar 05, 2021 | 34.61 | 35.63 | 33.12 | 35.57 | 752,400 | +1.42(+4.16%) |
Mar 04, 2021 | 35.61 | 36.30 | 33.58 | 34.15 | 1,231,879 | -1.65(-4.61%) |
Mar 03, 2021 | 36.56 | 36.97 | 35.60 | 35.80 | 1,033,635 | -0.24(-0.67%) |
Mar 02, 2021 | 36.10 | 36.65 | 35.67 | 36.04 | 756,954 | -0.29(-0.80%) |
Mar 01, 2021 | 35.93 | 36.54 | 35.58 | 36.33 | 909,407 | +1.57(+4.52%) |
Feb 26, 2021 | 35.57 | 35.74 | 33.43 | 34.76 | 1,195,800 | -0.57(-1.61%) |
Feb 25, 2021 | 36.50 | 36.50 | 34.80 | 35.33 | 974,285 | -1.40(-3.81%) |
Feb 24, 2021 | 35.32 | 36.89 | 35.32 | 36.73 | 1,022,342 | +1.32(+3.73%) |
Feb 23, 2021 | 35.05 | 35.51 | 34.06 | 35.41 | 664,542 | -0.30(-0.84%) |
Feb 22, 2021 | 34.21 | 35.88 | 34.21 | 35.71 | 1,075,334 | +1.07(+3.09%) |
Feb 19, 2021 | 34.43 | 35.02 | 34.29 | 34.64 | 780,900 | +0.41(+1.20%) |
Feb 18, 2021 | 34.74 | 35.05 | 34.19 | 34.23 | 737,056 | -0.89(-2.53%) |
Feb 17, 2021 | 34.51 | 35.24 | 34.21 | 35.12 | 682,964 | +0.26(+0.75%) |
Feb 16, 2021 | 35.43 | 35.86 | 34.44 | 34.86 | 790,088 | -0.07(-0.20%) |
Feb 12, 2021 | 34.10 | 35.05 | 34.10 | 34.93 | 618,900 | +0.21(+0.60%) |
Feb 11, 2021 | 34.81 | 35.77 | 34.57 | 34.72 | 1,076,936 | +0.04(+0.12%) |
Feb 10, 2021 | 35.73 | 35.95 | 33.81 | 34.68 | 2,693,811 | -2.52(-6.77%) |
Feb 09, 2021 | 37.32 | 37.48 | 35.85 | 37.20 | 1,275,800 | -0.48(-1.27%) |
Feb 08, 2021 | 37.16 | 37.75 | 36.85 | 37.68 | 846,553 | +0.68(+1.84%) |
Feb 05, 2021 | 37.67 | 38.29 | 36.73 | 37.00 | 1,162,700 | -0.21(-0.56%) |
Feb 04, 2021 | 36.46 | 37.33 | 36.46 | 37.21 | 683,587 | +0.75(+2.06%) |
Feb 03, 2021 | 35.42 | 36.55 | 35.17 | 36.46 | 1,223,046 | +0.97(+2.73%) |
Feb 02, 2021 | 35.16 | 35.95 | 34.64 | 35.49 | 745,968 | +0.78(+2.25%) |