Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.57 | 39.58 | 39.53 | 39.56 | 22,881 | -0.00(-0.01%) |
Apr 29, 2021 | 39.58 | 39.60 | 39.54 | 39.56 | 88,136 | +0.03(+0.09%) |
Apr 28, 2021 | 39.48 | 39.57 | 39.44 | 39.53 | 24,271 | +0.05(+0.12%) |
Apr 27, 2021 | 39.52 | 39.52 | 39.48 | 39.48 | 17,840 | -0.03(-0.07%) |
Apr 26, 2021 | 39.48 | 39.56 | 39.48 | 39.51 | 37,155 | +0.06(+0.14%) |
Apr 23, 2021 | 39.39 | 39.52 | 39.39 | 39.45 | 13,452 | +0.04(+0.11%) |
Apr 22, 2021 | 39.44 | 39.47 | 39.39 | 39.41 | 11,606 | -0.01(-0.03%) |
Apr 21, 2021 | 39.40 | 39.43 | 39.36 | 39.42 | 20,418 | +0.07(+0.18%) |
Apr 20, 2021 | 39.37 | 39.37 | 39.30 | 39.35 | 38,173 | -0.05(-0.13%) |
Apr 19, 2021 | 39.40 | 39.44 | 39.37 | 39.40 | 67,119 | -0.07(-0.17%) |
Apr 16, 2021 | 39.50 | 39.50 | 39.43 | 39.47 | 22,881 | -0.05(-0.12%) |
Apr 15, 2021 | 39.41 | 39.53 | 39.41 | 39.51 | 8,063 | +0.14(+0.35%) |
Apr 14, 2021 | 39.36 | 39.43 | 39.33 | 39.38 | 7,602 | -0.01(-0.02%) |
Apr 13, 2021 | 39.33 | 39.39 | 39.30 | 39.39 | 26,687 | +0.00(+0.01%) |
Apr 12, 2021 | 39.37 | 39.39 | 39.31 | 39.38 | 16,029 | -0.04(-0.09%) |
Apr 09, 2021 | 39.42 | 39.51 | 39.36 | 39.42 | 41,362 | +0.03(+0.08%) |
Apr 08, 2021 | 39.40 | 39.48 | 39.39 | 39.39 | 33,577 | -0.04(-0.10%) |
Apr 07, 2021 | 39.46 | 39.46 | 39.39 | 39.43 | 41,538 | +0.03(+0.07%) |
Apr 06, 2021 | 39.38 | 39.44 | 39.37 | 39.40 | 7,220 | +0.07(+0.18%) |
Apr 05, 2021 | 39.32 | 39.37 | 39.29 | 39.33 | 195,706 | +0.04(+0.10%) |
Apr 01, 2021 | 39.26 | 39.30 | 39.22 | 39.29 | 15,589 | +0.09(+0.23%) |
Mar 31, 2021 | 39.12 | 39.22 | 39.12 | 39.20 | 14,760 | +0.14(+0.36%) |
Mar 30, 2021 | 39.11 | 39.13 | 39.06 | 39.06 | 38,672 | -0.10(-0.25%) |
Mar 29, 2021 | 39.05 | 39.19 | 39.05 | 39.16 | 10,649 | +0.01(+0.03%) |
Mar 26, 2021 | 39.09 | 39.15 | 39.00 | 39.14 | 25,900 | +0.11(+0.27%) |
Mar 25, 2021 | 38.94 | 39.05 | 38.91 | 39.04 | 12,130 | +0.06(+0.16%) |
Mar 24, 2021 | 38.99 | 39.12 | 38.97 | 38.97 | 17,400 | +0.07(+0.18%) |
Mar 23, 2021 | 38.85 | 38.96 | 38.85 | 38.90 | 22,566 | +0.01(+0.03%) |
Mar 22, 2021 | 38.86 | 38.98 | 38.86 | 38.89 | 17,606 | +0.10(+0.25%) |
Mar 19, 2021 | 38.64 | 38.79 | 38.59 | 38.79 | 13,392 | +0.14(+0.37%) |
Mar 18, 2021 | 38.79 | 38.82 | 38.64 | 38.65 | 26,840 | -0.26(-0.66%) |
Mar 17, 2021 | 38.79 | 39.02 | 38.79 | 38.91 | 48,263 | +0.05(+0.13%) |
Mar 16, 2021 | 38.90 | 38.94 | 38.84 | 38.86 | 22,546 | -0.11(-0.28%) |
Mar 15, 2021 | 38.94 | 38.97 | 38.86 | 38.97 | 15,972 | +0.00(+0.01%) |
Mar 12, 2021 | 38.98 | 38.98 | 38.89 | 38.97 | 24,131 | -0.06(-0.16%) |
Mar 11, 2021 | 39.03 | 39.06 | 39.01 | 39.03 | 35,833 | +0.11(+0.29%) |
Mar 10, 2021 | 38.86 | 38.92 | 38.78 | 38.92 | 6,732 | +0.19(+0.49%) |
Mar 09, 2021 | 38.75 | 38.86 | 38.73 | 38.73 | 20,270 | +0.09(+0.23%) |
Mar 08, 2021 | 38.89 | 38.97 | 38.63 | 38.64 | 16,455 | -0.29(-0.76%) |
Mar 05, 2021 | 38.95 | 39.04 | 38.73 | 38.93 | 52,938 | +0.10(+0.25%) |
Mar 04, 2021 | 39.05 | 39.09 | 38.72 | 38.83 | 17,896 | -0.15(-0.38%) |
Mar 03, 2021 | 39.07 | 39.07 | 38.98 | 38.98 | 228,572 | -0.12(-0.31%) |
Mar 02, 2021 | 39.20 | 39.20 | 39.08 | 39.11 | 131,233 | -0.02(-0.04%) |
Mar 01, 2021 | 38.95 | 39.19 | 38.90 | 39.12 | 25,882 | +0.27(+0.69%) |
Feb 26, 2021 | 38.96 | 38.96 | 38.79 | 38.85 | 30,959 | -0.03(-0.08%) |
Feb 25, 2021 | 39.14 | 39.14 | 38.82 | 38.89 | 24,191 | -0.32(-0.81%) |
Feb 24, 2021 | 39.08 | 39.21 | 39.04 | 39.21 | 76,739 | +0.02(+0.04%) |
Feb 23, 2021 | 38.90 | 39.19 | 38.90 | 39.19 | 20,684 | +0.17(+0.44%) |
Feb 22, 2021 | 39.08 | 39.10 | 39.02 | 39.02 | 17,983 | -0.08(-0.20%) |
Feb 19, 2021 | 39.15 | 39.15 | 39.10 | 39.10 | 15,733 | -0.01(-0.03%) |
Feb 18, 2021 | 39.07 | 39.15 | 39.07 | 39.11 | 15,671 | -0.02(-0.06%) |
Feb 17, 2021 | 39.06 | 39.15 | 39.06 | 39.13 | 48,887 | +0.00(+0.00%) |
Feb 16, 2021 | 39.15 | 39.15 | 39.11 | 39.13 | 89,976 | -0.09(-0.22%) |
Feb 12, 2021 | 39.13 | 39.23 | 39.13 | 39.22 | 335,984 | +0.07(+0.19%) |
Feb 11, 2021 | 39.10 | 39.15 | 39.06 | 39.14 | 21,708 | +0.04(+0.11%) |
Feb 10, 2021 | 39.12 | 39.16 | 39.03 | 39.10 | 10,358 | +0.03(+0.07%) |
Feb 09, 2021 | 39.12 | 39.15 | 39.07 | 39.07 | 15,371 | -0.08(-0.20%) |
Feb 08, 2021 | 39.08 | 39.17 | 39.06 | 39.15 | 15,460 | +0.11(+0.27%) |
Feb 05, 2021 | 39.05 | 39.10 | 39.01 | 39.04 | 18,017 | +0.09(+0.24%) |
Feb 04, 2021 | 38.97 | 38.97 | 38.92 | 38.95 | 16,813 | +0.12(+0.31%) |
Feb 03, 2021 | 38.81 | 38.93 | 38.81 | 38.83 | 12,212 | +0.01(+0.04%) |
Feb 02, 2021 | 38.82 | 38.86 | 38.78 | 38.82 | 11,883 | +0.14(+0.35%) |