Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 38.40 | 38.54 | 37.97 | 38.00 | 4,616,700 | -0.65(-1.68%) |
Apr 29, 2021 | 39.44 | 39.50 | 38.45 | 38.65 | 6,253,107 | -0.43(-1.10%) |
Apr 28, 2021 | 38.45 | 39.13 | 38.45 | 39.08 | 6,474,681 | +0.56(+1.45%) |
Apr 27, 2021 | 38.24 | 38.54 | 37.97 | 38.52 | 3,696,624 | +0.21(+0.55%) |
Apr 26, 2021 | 38.10 | 38.60 | 38.10 | 38.31 | 4,538,773 | +0.28(+0.74%) |
Apr 23, 2021 | 37.87 | 38.11 | 37.73 | 38.03 | 3,842,600 | +0.26(+0.69%) |
Apr 22, 2021 | 38.18 | 38.33 | 37.75 | 37.77 | 6,302,403 | -0.87(-2.25%) |
Apr 21, 2021 | 38.08 | 38.68 | 37.97 | 38.64 | 4,823,936 | +0.32(+0.84%) |
Apr 20, 2021 | 39.07 | 39.07 | 37.95 | 38.32 | 4,530,226 | -1.11(-2.82%) |
Apr 19, 2021 | 39.53 | 39.77 | 39.23 | 39.43 | 3,463,741 | +0.05(+0.13%) |
Apr 16, 2021 | 39.73 | 39.82 | 39.20 | 39.38 | 3,766,000 | -0.37(-0.93%) |
Apr 15, 2021 | 39.96 | 40.03 | 39.57 | 39.75 | 4,735,100 | -0.20(-0.50%) |
Apr 14, 2021 | 39.21 | 40.34 | 39.15 | 39.95 | 5,761,395 | +1.30(+3.36%) |
Apr 13, 2021 | 38.70 | 38.88 | 38.57 | 38.65 | 4,212,661 | -0.06(-0.15%) |
Apr 12, 2021 | 39.12 | 39.42 | 38.52 | 38.71 | 4,705,732 | -0.20(-0.51%) |
Apr 09, 2021 | 38.87 | 39.03 | 38.69 | 38.91 | 5,300,300 | -0.17(-0.44%) |
Apr 08, 2021 | 39.43 | 39.43 | 38.81 | 39.08 | 8,390,709 | -1.31(-3.24%) |
Apr 07, 2021 | 39.80 | 40.50 | 39.79 | 40.39 | 7,196,080 | +0.53(+1.33%) |
Apr 06, 2021 | 39.99 | 40.58 | 39.53 | 39.86 | 6,137,537 | +0.05(+0.13%) |
Apr 05, 2021 | 40.20 | 40.40 | 39.55 | 39.81 | 3,497,436 | -0.38(-0.95%) |
Apr 01, 2021 | 39.65 | 40.21 | 39.49 | 40.19 | 5,062,800 | +0.98(+2.50%) |
Mar 31, 2021 | 39.62 | 39.74 | 39.20 | 39.21 | 5,638,429 | -0.89(-2.22%) |
Mar 30, 2021 | 39.99 | 40.35 | 39.92 | 40.10 | 3,263,350 | -0.42(-1.04%) |
Mar 29, 2021 | 40.39 | 40.71 | 40.18 | 40.52 | 5,271,681 | -0.28(-0.69%) |
Mar 26, 2021 | 40.55 | 40.89 | 40.31 | 40.80 | 4,517,000 | +0.93(+2.33%) |
Mar 25, 2021 | 39.34 | 39.88 | 38.79 | 39.87 | 5,377,246 | -0.48(-1.19%) |
Mar 24, 2021 | 39.96 | 40.75 | 39.96 | 40.35 | 5,508,427 | +1.02(+2.59%) |
Mar 23, 2021 | 40.12 | 40.36 | 39.16 | 39.33 | 6,749,908 | -2.06(-4.98%) |
Mar 22, 2021 | 41.68 | 41.81 | 41.36 | 41.39 | 4,425,811 | -0.57(-1.36%) |
Mar 19, 2021 | 41.64 | 42.27 | 41.17 | 41.96 | 4,335,300 | +0.31(+0.74%) |
Mar 18, 2021 | 42.69 | 42.90 | 41.55 | 41.65 | 4,190,146 | -1.57(-3.63%) |
Mar 17, 2021 | 42.26 | 43.27 | 42.26 | 43.22 | 3,359,208 | +0.42(+0.98%) |
Mar 16, 2021 | 42.89 | 42.97 | 42.34 | 42.80 | 3,553,090 | -0.85(-1.95%) |
Mar 15, 2021 | 44.06 | 44.20 | 43.22 | 43.65 | 4,258,393 | -0.70(-1.58%) |
Mar 12, 2021 | 44.20 | 44.50 | 44.02 | 44.35 | 2,942,300 | +0.42(+0.96%) |
Mar 11, 2021 | 44.19 | 44.47 | 43.78 | 43.93 | 3,722,464 | -0.45(-1.01%) |
Mar 10, 2021 | 43.64 | 44.48 | 43.53 | 44.38 | 4,928,396 | +1.18(+2.73%) |
Mar 09, 2021 | 43.69 | 43.95 | 43.03 | 43.20 | 5,116,664 | -0.15(-0.35%) |
Mar 08, 2021 | 43.15 | 43.74 | 42.56 | 43.35 | 6,300,796 | -0.50(-1.14%) |
Mar 05, 2021 | 43.72 | 44.13 | 43.12 | 43.85 | 6,868,900 | +1.42(+3.35%) |
Mar 04, 2021 | 42.44 | 43.28 | 41.78 | 42.43 | 7,646,461 | +0.37(+0.88%) |
Mar 03, 2021 | 41.67 | 42.78 | 41.63 | 42.06 | 5,464,798 | +0.53(+1.28%) |
Mar 02, 2021 | 41.15 | 42.04 | 41.08 | 41.53 | 4,065,901 | +0.52(+1.27%) |
Mar 01, 2021 | 41.08 | 41.67 | 40.88 | 41.01 | 4,907,240 | -0.02(-0.05%) |
Feb 26, 2021 | 41.29 | 41.34 | 40.52 | 41.03 | 6,386,500 | -1.20(-2.84%) |
Feb 25, 2021 | 42.96 | 43.19 | 42.02 | 42.23 | 7,189,617 | -0.15(-0.35%) |
Feb 24, 2021 | 41.29 | 42.56 | 41.13 | 42.38 | 7,324,091 | +1.31(+3.19%) |
Feb 23, 2021 | 40.91 | 41.19 | 39.93 | 41.07 | 5,413,396 | +0.65(+1.61%) |
Feb 22, 2021 | 39.65 | 40.98 | 39.60 | 40.42 | 5,382,133 | +0.87(+2.20%) |
Feb 19, 2021 | 39.16 | 39.77 | 39.11 | 39.55 | 3,650,500 | +0.47(+1.20%) |
Feb 18, 2021 | 39.53 | 39.77 | 38.97 | 39.08 | 3,541,624 | -1.48(-3.65%) |
Feb 17, 2021 | 40.25 | 40.61 | 39.79 | 40.56 | 3,916,285 | +0.41(+1.02%) |
Feb 16, 2021 | 39.87 | 40.44 | 39.77 | 40.15 | 5,629,606 | +1.64(+4.26%) |
Feb 12, 2021 | 37.21 | 38.55 | 37.18 | 38.51 | 4,076,900 | +1.19(+3.19%) |
Feb 11, 2021 | 37.50 | 37.56 | 37.03 | 37.32 | 4,616,560 | -1.02(-2.66%) |
Feb 10, 2021 | 37.89 | 38.44 | 37.53 | 38.34 | 4,076,837 | +0.11(+0.29%) |
Feb 09, 2021 | 38.68 | 38.68 | 38.01 | 38.23 | 4,528,104 | -0.30(-0.78%) |
Feb 08, 2021 | 37.67 | 38.60 | 37.67 | 38.53 | 6,562,696 | +1.05(+2.80%) |
Feb 05, 2021 | 37.50 | 37.80 | 37.19 | 37.48 | 6,950,800 | +0.88(+2.40%) |
Feb 04, 2021 | 36.31 | 36.70 | 35.78 | 36.60 | 6,990,479 | -0.29(-0.79%) |
Feb 03, 2021 | 35.75 | 37.13 | 35.73 | 36.89 | 7,430,582 | +0.72(+1.99%) |
Feb 02, 2021 | 36.92 | 37.10 | 36.04 | 36.17 | 8,651,038 | -0.45(-1.23%) |