Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.00 | 42.86 | 41.73 | 41.74 | 1,190,935 | -0.42(-0.99%) |
Apr 29, 2021 | 42.47 | 42.80 | 41.86 | 42.16 | 664,659 | +0.33(+0.79%) |
Apr 28, 2021 | 41.89 | 42.22 | 41.56 | 41.83 | 509,300 | -0.12(-0.30%) |
Apr 27, 2021 | 41.81 | 42.09 | 41.38 | 41.96 | 581,991 | +0.26(+0.62%) |
Apr 26, 2021 | 41.98 | 42.49 | 41.49 | 41.70 | 839,316 | +0.07(+0.17%) |
Apr 23, 2021 | 39.97 | 42.09 | 39.78 | 41.63 | 1,009,752 | +1.68(+4.21%) |
Apr 22, 2021 | 40.84 | 41.09 | 39.92 | 39.94 | 662,484 | -0.97(-2.37%) |
Apr 21, 2021 | 39.27 | 40.97 | 39.15 | 40.91 | 989,859 | +1.47(+3.73%) |
Apr 20, 2021 | 40.98 | 41.37 | 39.00 | 39.45 | 1,727,548 | -2.01(-4.86%) |
Apr 19, 2021 | 41.91 | 42.75 | 41.41 | 41.46 | 1,172,707 | -0.45(-1.08%) |
Apr 16, 2021 | 41.42 | 42.10 | 41.09 | 41.91 | 1,106,069 | +1.04(+2.55%) |
Apr 15, 2021 | 41.42 | 41.50 | 40.31 | 40.87 | 876,630 | -0.39(-0.95%) |
Apr 14, 2021 | 40.26 | 41.62 | 40.26 | 41.26 | 466,661 | +0.83(+2.05%) |
Apr 13, 2021 | 40.88 | 41.05 | 40.07 | 40.43 | 791,894 | -1.03(-2.49%) |
Apr 12, 2021 | 41.05 | 41.63 | 41.05 | 41.47 | 501,463 | +0.52(+1.26%) |
Apr 09, 2021 | 41.24 | 41.24 | 40.62 | 40.95 | 563,755 | +0.30(+0.74%) |
Apr 08, 2021 | 40.42 | 40.86 | 39.78 | 40.65 | 1,041,788 | -0.21(-0.52%) |
Apr 07, 2021 | 41.17 | 41.45 | 40.62 | 40.86 | 955,051 | +0.11(+0.26%) |
Apr 06, 2021 | 40.94 | 41.09 | 40.38 | 40.75 | 930,135 | -0.32(-0.78%) |
Apr 05, 2021 | 41.76 | 41.98 | 40.73 | 41.08 | 643,203 | -0.09(-0.22%) |
Apr 01, 2021 | 40.72 | 41.42 | 40.42 | 41.16 | 841,367 | +0.41(+1.01%) |
Mar 31, 2021 | 41.23 | 41.57 | 40.72 | 40.75 | 1,092,942 | -0.52(-1.25%) |
Mar 30, 2021 | 40.87 | 41.67 | 40.68 | 41.27 | 709,763 | +0.90(+2.23%) |
Mar 29, 2021 | 41.15 | 41.45 | 39.97 | 40.37 | 1,779,124 | -1.43(-3.41%) |
Mar 26, 2021 | 41.58 | 42.19 | 40.86 | 41.80 | 1,472,252 | +1.02(+2.51%) |
Mar 25, 2021 | 39.05 | 40.96 | 38.64 | 40.77 | 1,005,782 | +1.48(+3.76%) |
Mar 24, 2021 | 40.72 | 41.30 | 39.27 | 39.29 | 1,833,467 | -0.51(-1.28%) |
Mar 23, 2021 | 40.77 | 41.38 | 39.50 | 39.80 | 936,386 | -1.65(-3.98%) |
Mar 22, 2021 | 42.40 | 42.40 | 40.70 | 41.45 | 755,112 | -1.19(-2.80%) |
Mar 19, 2021 | 42.55 | 43.42 | 41.81 | 42.64 | 4,279,466 | -0.56(-1.30%) |
Mar 18, 2021 | 43.69 | 44.99 | 42.82 | 43.20 | 1,518,828 | +0.31(+0.73%) |
Mar 17, 2021 | 43.00 | 43.50 | 42.21 | 42.89 | 1,179,603 | +0.29(+0.69%) |
Mar 16, 2021 | 42.97 | 43.24 | 42.19 | 42.60 | 1,078,656 | -0.77(-1.77%) |
Mar 15, 2021 | 43.79 | 43.83 | 42.75 | 43.37 | 1,537,057 | -0.32(-0.73%) |
Mar 12, 2021 | 43.31 | 43.95 | 42.94 | 43.69 | 889,899 | +0.92(+2.15%) |
Mar 11, 2021 | 42.00 | 43.27 | 41.88 | 42.77 | 770,831 | +0.38(+0.90%) |
Mar 10, 2021 | 41.18 | 42.43 | 41.01 | 42.39 | 904,824 | +1.31(+3.19%) |
Mar 09, 2021 | 40.75 | 41.87 | 39.49 | 41.08 | 1,374,623 | -0.45(-1.09%) |
Mar 08, 2021 | 40.97 | 42.17 | 40.63 | 41.53 | 1,481,045 | +1.16(+2.87%) |
Mar 05, 2021 | 39.81 | 40.53 | 38.47 | 40.37 | 1,319,985 | +1.65(+4.27%) |
Mar 04, 2021 | 39.04 | 39.63 | 37.83 | 38.71 | 1,086,583 | -0.41(-1.04%) |
Mar 03, 2021 | 39.46 | 40.40 | 39.07 | 39.12 | 761,980 | +0.27(+0.68%) |
Mar 02, 2021 | 39.17 | 39.48 | 38.71 | 38.86 | 680,783 | -0.30(-0.77%) |
Mar 01, 2021 | 38.40 | 39.55 | 38.17 | 39.16 | 974,333 | +1.73(+4.61%) |
Feb 26, 2021 | 37.87 | 38.47 | 36.75 | 37.43 | 813,037 | -0.71(-1.86%) |
Feb 25, 2021 | 39.91 | 40.16 | 37.95 | 38.14 | 679,936 | -1.30(-3.30%) |
Feb 24, 2021 | 38.93 | 39.86 | 38.84 | 39.44 | 1,253,123 | +0.95(+2.46%) |
Feb 23, 2021 | 37.76 | 38.64 | 37.50 | 38.49 | 1,052,367 | +0.48(+1.26%) |
Feb 22, 2021 | 37.18 | 38.67 | 36.99 | 38.02 | 782,738 | +0.65(+1.75%) |
Feb 19, 2021 | 36.61 | 37.51 | 36.56 | 37.36 | 773,250 | +1.06(+2.92%) |
Feb 18, 2021 | 36.51 | 36.76 | 35.85 | 36.30 | 843,935 | -0.65(-1.77%) |
Feb 17, 2021 | 37.24 | 37.67 | 36.89 | 36.95 | 667,534 | -0.39(-1.04%) |
Feb 16, 2021 | 37.10 | 37.62 | 36.93 | 37.34 | 881,929 | +0.78(+2.13%) |
Feb 12, 2021 | 36.21 | 37.02 | 36.06 | 36.56 | 613,875 | +0.35(+0.98%) |
Feb 11, 2021 | 36.48 | 36.99 | 35.51 | 36.21 | 1,077,866 | -0.30(-0.82%) |
Feb 10, 2021 | 36.58 | 37.32 | 36.27 | 36.51 | 746,369 | +0.06(+0.17%) |
Feb 09, 2021 | 36.16 | 36.55 | 35.72 | 36.45 | 933,787 | +0.19(+0.54%) |
Feb 08, 2021 | 35.88 | 36.33 | 35.80 | 36.26 | 1,374,054 | +0.42(+1.19%) |
Feb 05, 2021 | 36.26 | 36.41 | 35.66 | 35.83 | 687,685 | -0.16(-0.44%) |
Feb 04, 2021 | 35.39 | 36.40 | 35.39 | 35.99 | 1,142,738 | +0.68(+1.93%) |
Feb 03, 2021 | 34.51 | 35.39 | 34.47 | 35.31 | 1,257,707 | +0.64(+1.84%) |
Feb 02, 2021 | 34.01 | 34.99 | 33.84 | 34.67 | 1,199,961 | +1.16(+3.46%) |