Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.58 | 39.70 | 39.20 | 39.32 | 193,490 | -0.32(-0.82%) |
Apr 29, 2021 | 39.68 | 39.76 | 39.42 | 39.65 | 185,470 | -0.12(-0.30%) |
Apr 28, 2021 | 39.49 | 39.89 | 39.49 | 39.77 | 118,699 | +0.44(+1.11%) |
Apr 27, 2021 | 39.06 | 39.35 | 39.03 | 39.33 | 126,542 | +0.15(+0.38%) |
Apr 26, 2021 | 39.06 | 39.32 | 39.06 | 39.19 | 103,556 | +0.27(+0.69%) |
Apr 23, 2021 | 38.14 | 38.98 | 38.11 | 38.92 | 122,227 | +0.92(+2.41%) |
Apr 22, 2021 | 38.28 | 38.46 | 37.93 | 38.00 | 172,370 | -0.97(-2.50%) |
Apr 21, 2021 | 38.32 | 38.97 | 38.24 | 38.97 | 196,610 | +0.17(+0.43%) |
Apr 20, 2021 | 39.25 | 39.27 | 38.54 | 38.81 | 151,319 | -1.40(-3.48%) |
Apr 19, 2021 | 40.29 | 40.42 | 40.04 | 40.20 | 106,783 | +0.21(+0.53%) |
Apr 16, 2021 | 39.64 | 39.99 | 39.56 | 39.99 | 184,960 | -0.23(-0.58%) |
Apr 15, 2021 | 40.25 | 40.33 | 39.93 | 40.22 | 165,991 | +0.39(+0.98%) |
Apr 14, 2021 | 39.82 | 40.06 | 39.69 | 39.83 | 138,277 | -0.02(-0.05%) |
Apr 13, 2021 | 39.58 | 39.88 | 39.48 | 39.85 | 135,916 | +0.26(+0.65%) |
Apr 12, 2021 | 39.52 | 39.72 | 39.42 | 39.59 | 130,779 | -0.38(-0.95%) |
Apr 09, 2021 | 39.54 | 39.97 | 39.51 | 39.97 | 248,773 | +0.48(+1.22%) |
Apr 08, 2021 | 39.56 | 39.56 | 39.23 | 39.49 | 127,180 | -0.65(-1.62%) |
Apr 07, 2021 | 40.03 | 40.21 | 39.88 | 40.14 | 148,921 | +0.42(+1.05%) |
Apr 06, 2021 | 39.96 | 40.10 | 39.57 | 39.72 | 144,078 | -0.80(-1.97%) |
Apr 05, 2021 | 40.29 | 40.59 | 40.25 | 40.52 | 97,590 | +0.49(+1.23%) |
Apr 01, 2021 | 39.60 | 40.10 | 39.40 | 40.03 | 132,053 | +0.49(+1.24%) |
Mar 31, 2021 | 39.81 | 39.89 | 39.22 | 39.54 | 152,230 | -0.57(-1.43%) |
Mar 30, 2021 | 39.89 | 40.23 | 39.84 | 40.11 | 103,812 | +0.46(+1.17%) |
Mar 29, 2021 | 39.70 | 39.77 | 39.30 | 39.65 | 157,224 | -0.55(-1.36%) |
Mar 26, 2021 | 40.06 | 40.24 | 39.69 | 40.19 | 230,742 | +0.04(+0.09%) |
Mar 25, 2021 | 39.07 | 40.20 | 39.05 | 40.16 | 162,849 | +1.27(+3.27%) |
Mar 24, 2021 | 39.06 | 39.36 | 38.83 | 38.88 | 234,049 | +0.06(+0.14%) |
Mar 23, 2021 | 38.86 | 39.45 | 38.77 | 38.83 | 212,627 | -0.07(-0.19%) |
Mar 22, 2021 | 38.82 | 39.12 | 38.67 | 38.90 | 161,761 | -0.11(-0.28%) |
Mar 19, 2021 | 39.06 | 39.27 | 38.58 | 39.01 | 473,610 | -0.42(-1.07%) |
Mar 18, 2021 | 39.40 | 40.25 | 39.38 | 39.44 | 259,797 | -0.19(-0.49%) |
Mar 17, 2021 | 39.51 | 39.79 | 39.14 | 39.63 | 208,463 | -0.30(-0.76%) |
Mar 16, 2021 | 40.10 | 40.17 | 39.64 | 39.93 | 246,221 | +0.02(+0.05%) |
Mar 15, 2021 | 39.58 | 39.97 | 39.38 | 39.92 | 229,326 | +0.15(+0.37%) |
Mar 12, 2021 | 39.21 | 39.83 | 39.19 | 39.77 | 194,588 | +0.59(+1.51%) |
Mar 11, 2021 | 38.95 | 39.28 | 38.77 | 39.18 | 182,443 | +0.03(+0.07%) |
Mar 10, 2021 | 39.24 | 39.48 | 38.83 | 39.15 | 272,352 | -0.46(-1.16%) |
Mar 09, 2021 | 39.23 | 39.88 | 39.06 | 39.61 | 281,068 | +1.24(+3.24%) |
Mar 08, 2021 | 38.17 | 38.85 | 37.97 | 38.37 | 435,532 | +0.02(+0.05%) |
Mar 05, 2021 | 37.98 | 38.46 | 37.51 | 38.35 | 676,989 | +0.78(+2.08%) |
Mar 04, 2021 | 37.90 | 38.33 | 37.25 | 37.57 | 462,968 | -0.41(-1.07%) |
Mar 03, 2021 | 37.82 | 38.41 | 37.75 | 37.97 | 545,750 | -0.24(-0.63%) |
Mar 02, 2021 | 38.35 | 38.52 | 38.05 | 38.21 | 694,947 | +0.51(+1.34%) |
Mar 01, 2021 | 37.05 | 37.91 | 37.01 | 37.70 | 588,203 | +1.31(+3.59%) |
Feb 26, 2021 | 36.43 | 36.57 | 35.83 | 36.40 | 2,090,549 | -0.68(-1.84%) |
Feb 25, 2021 | 37.73 | 38.14 | 36.92 | 37.08 | 1,440,948 | -0.39(-1.03%) |
Feb 24, 2021 | 36.77 | 37.54 | 36.72 | 37.47 | 885,925 | +0.60(+1.62%) |
Feb 23, 2021 | 36.86 | 37.06 | 36.57 | 36.87 | 505,597 | +0.13(+0.35%) |
Feb 22, 2021 | 36.41 | 37.07 | 36.41 | 36.74 | 237,473 | +0.29(+0.81%) |
Feb 19, 2021 | 36.16 | 36.58 | 36.12 | 36.44 | 368,882 | +0.90(+2.54%) |
Feb 18, 2021 | 35.69 | 35.76 | 35.31 | 35.54 | 262,898 | -0.22(-0.62%) |
Feb 17, 2021 | 35.57 | 35.88 | 35.37 | 35.76 | 243,552 | +0.07(+0.21%) |
Feb 16, 2021 | 35.36 | 35.84 | 35.36 | 35.69 | 333,351 | +1.73(+5.10%) |
Feb 12, 2021 | 33.50 | 34.03 | 33.50 | 33.95 | 222,588 | +1.04(+3.16%) |
Feb 11, 2021 | 32.95 | 32.99 | 32.55 | 32.91 | 169,987 | -0.05(-0.14%) |
Feb 10, 2021 | 32.92 | 33.19 | 32.71 | 32.96 | 399,398 | +0.37(+1.13%) |
Feb 09, 2021 | 31.91 | 32.69 | 31.91 | 32.59 | 562,741 | +1.21(+3.85%) |
Feb 08, 2021 | 31.55 | 31.68 | 31.17 | 31.38 | 900,402 | +0.50(+1.61%) |
Feb 05, 2021 | 31.07 | 31.14 | 30.63 | 30.89 | 641,067 | -0.34(-1.09%) |
Feb 04, 2021 | 30.79 | 31.26 | 30.78 | 31.23 | 745,847 | +0.82(+2.70%) |
Feb 03, 2021 | 30.34 | 30.50 | 30.06 | 30.41 | 323,825 | +0.25(+0.82%) |
Feb 02, 2021 | 30.26 | 30.32 | 29.93 | 30.16 | 282,487 | +0.38(+1.27%) |