Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 38.99 | 39.08 | 37.54 | 37.78 | 668,000 | -1.67(-4.23%) |
Apr 29, 2021 | 40.24 | 40.55 | 39.31 | 39.45 | 495,896 | -0.70(-1.74%) |
Apr 28, 2021 | 40.32 | 40.58 | 40.09 | 40.15 | 623,189 | -0.27(-0.67%) |
Apr 27, 2021 | 40.60 | 41.10 | 40.24 | 40.42 | 373,614 | -0.21(-0.52%) |
Apr 26, 2021 | 40.63 | 41.16 | 39.68 | 40.63 | 515,613 | +0.26(+0.64%) |
Apr 23, 2021 | 40.20 | 40.70 | 40.19 | 40.37 | 488,400 | +0.16(+0.40%) |
Apr 22, 2021 | 40.36 | 40.98 | 40.17 | 40.21 | 585,001 | -0.18(-0.45%) |
Apr 21, 2021 | 39.83 | 40.62 | 39.59 | 40.39 | 367,919 | +0.54(+1.36%) |
Apr 20, 2021 | 40.02 | 40.50 | 39.68 | 39.85 | 305,675 | -0.51(-1.26%) |
Apr 19, 2021 | 40.60 | 40.78 | 39.92 | 40.36 | 518,247 | -0.32(-0.79%) |
Apr 16, 2021 | 40.71 | 41.02 | 40.50 | 40.68 | 495,800 | +0.08(+0.20%) |
Apr 15, 2021 | 40.74 | 40.87 | 40.49 | 40.60 | 404,054 | +0.25(+0.62%) |
Apr 14, 2021 | 40.72 | 40.83 | 40.15 | 40.35 | 637,563 | -0.15(-0.37%) |
Apr 13, 2021 | 40.24 | 40.58 | 39.52 | 40.50 | 532,815 | +0.11(+0.27%) |
Apr 12, 2021 | 40.23 | 40.58 | 39.82 | 40.39 | 679,178 | +0.19(+0.47%) |
Apr 09, 2021 | 39.91 | 40.25 | 39.47 | 40.20 | 512,300 | +0.29(+0.73%) |
Apr 08, 2021 | 38.99 | 39.91 | 38.80 | 39.91 | 470,937 | +1.14(+2.94%) |
Apr 07, 2021 | 39.47 | 39.81 | 38.68 | 38.77 | 457,965 | -0.61(-1.55%) |
Apr 06, 2021 | 39.19 | 39.71 | 38.95 | 39.38 | 439,270 | +0.09(+0.23%) |
Apr 05, 2021 | 39.26 | 39.48 | 38.57 | 39.29 | 606,873 | +0.48(+1.24%) |
Apr 01, 2021 | 38.47 | 39.35 | 38.47 | 38.81 | 499,400 | +0.76(+2.00%) |
Mar 31, 2021 | 38.24 | 38.80 | 37.51 | 38.05 | 853,351 | +0.06(+0.16%) |
Mar 30, 2021 | 37.39 | 38.45 | 37.00 | 37.99 | 669,357 | +0.54(+1.44%) |
Mar 29, 2021 | 37.87 | 38.39 | 37.14 | 37.45 | 521,602 | -0.76(-1.99%) |
Mar 26, 2021 | 37.63 | 38.22 | 37.34 | 38.21 | 723,000 | +0.76(+2.02%) |
Mar 25, 2021 | 36.88 | 37.72 | 36.03 | 37.45 | 623,046 | +0.42(+1.15%) |
Mar 24, 2021 | 37.58 | 38.42 | 37.01 | 37.03 | 492,832 | -0.17(-0.46%) |
Mar 23, 2021 | 38.43 | 39.23 | 36.98 | 37.20 | 519,818 | -1.59(-4.10%) |
Mar 22, 2021 | 39.21 | 39.89 | 38.75 | 38.79 | 419,483 | -0.55(-1.40%) |
Mar 19, 2021 | 38.98 | 39.62 | 38.66 | 39.34 | 1,543,300 | +0.11(+0.28%) |
Mar 18, 2021 | 39.12 | 40.05 | 39.09 | 39.23 | 506,766 | -0.37(-0.93%) |
Mar 17, 2021 | 39.71 | 39.71 | 38.68 | 39.60 | 651,817 | -0.36(-0.90%) |
Mar 16, 2021 | 40.45 | 40.79 | 39.85 | 39.96 | 322,308 | -0.52(-1.27%) |
Mar 15, 2021 | 40.64 | 40.77 | 40.09 | 40.48 | 518,612 | -0.21(-0.53%) |
Mar 12, 2021 | 40.50 | 41.13 | 40.31 | 40.69 | 435,900 | +0.01(+0.02%) |
Mar 11, 2021 | 40.15 | 40.85 | 40.05 | 40.68 | 496,148 | +1.00(+2.52%) |
Mar 10, 2021 | 39.61 | 40.26 | 39.46 | 39.68 | 498,121 | +0.12(+0.30%) |
Mar 09, 2021 | 39.39 | 40.19 | 39.33 | 39.56 | 660,749 | +0.80(+2.06%) |
Mar 08, 2021 | 38.45 | 39.70 | 38.44 | 38.76 | 590,793 | +0.47(+1.23%) |
Mar 05, 2021 | 37.27 | 38.33 | 36.58 | 38.29 | 617,500 | +1.43(+3.88%) |
Mar 04, 2021 | 37.51 | 38.08 | 36.49 | 36.86 | 643,670 | -0.80(-2.12%) |
Mar 03, 2021 | 38.34 | 38.72 | 37.24 | 37.66 | 500,981 | -0.84(-2.18%) |
Mar 02, 2021 | 39.24 | 39.69 | 38.24 | 38.50 | 1,618,382 | -0.86(-2.18%) |
Mar 01, 2021 | 39.11 | 39.99 | 38.77 | 39.36 | 646,808 | +1.10(+2.88%) |
Feb 26, 2021 | 37.79 | 39.05 | 37.75 | 38.26 | 1,246,900 | +0.64(+1.70%) |
Feb 25, 2021 | 40.57 | 40.84 | 37.59 | 37.62 | 1,316,929 | -3.81(-9.20%) |
Feb 24, 2021 | 41.44 | 41.97 | 41.00 | 41.43 | 578,802 | -0.03(-0.07%) |
Feb 23, 2021 | 41.99 | 41.99 | 40.70 | 41.46 | 584,722 | -0.79(-1.87%) |
Feb 22, 2021 | 42.00 | 42.67 | 41.89 | 42.25 | 483,341 | -0.18(-0.42%) |
Feb 19, 2021 | 42.67 | 42.98 | 42.21 | 42.43 | 482,100 | -0.22(-0.52%) |
Feb 18, 2021 | 42.77 | 43.19 | 42.38 | 42.65 | 396,126 | -0.45(-1.04%) |
Feb 17, 2021 | 40.98 | 43.23 | 40.81 | 43.10 | 738,926 | +1.75(+4.23%) |
Feb 16, 2021 | 41.55 | 41.55 | 40.79 | 41.35 | 446,178 | +0.03(+0.07%) |
Feb 12, 2021 | 41.13 | 41.51 | 40.86 | 41.32 | 515,900 | +0.11(+0.27%) |
Feb 11, 2021 | 41.48 | 41.66 | 40.82 | 41.21 | 609,589 | +0.03(+0.07%) |
Feb 10, 2021 | 41.34 | 41.87 | 41.00 | 41.18 | 330,242 | -0.28(-0.68%) |
Feb 09, 2021 | 41.13 | 41.64 | 40.57 | 41.46 | 328,683 | +0.45(+1.10%) |
Feb 08, 2021 | 40.89 | 41.02 | 40.42 | 41.01 | 675,925 | +0.48(+1.18%) |
Feb 05, 2021 | 40.50 | 40.71 | 39.97 | 40.53 | 357,400 | +0.28(+0.70%) |
Feb 04, 2021 | 39.72 | 40.36 | 39.52 | 40.25 | 635,074 | +0.61(+1.54%) |
Feb 03, 2021 | 39.86 | 40.19 | 39.47 | 39.64 | 456,451 | -0.23(-0.58%) |
Feb 02, 2021 | 39.89 | 40.28 | 39.34 | 39.87 | 653,237 | +0.28(+0.71%) |