Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.88 | 45.86 | 44.34 | 44.79 | 5,518,800 | -0.26(-0.58%) |
Apr 29, 2021 | 42.61 | 45.17 | 41.74 | 45.05 | 10,227,941 | +3.46(+8.32%) |
Apr 28, 2021 | 42.73 | 42.73 | 41.48 | 41.59 | 3,899,641 | -0.87(-2.05%) |
Apr 27, 2021 | 43.00 | 43.45 | 42.26 | 42.46 | 4,711,574 | -0.62(-1.44%) |
Apr 26, 2021 | 42.50 | 43.23 | 42.26 | 43.08 | 2,626,517 | +0.60(+1.41%) |
Apr 23, 2021 | 42.32 | 42.91 | 41.38 | 42.48 | 4,436,000 | +0.52(+1.24%) |
Apr 22, 2021 | 41.24 | 42.56 | 41.00 | 41.96 | 8,892,379 | +1.02(+2.49%) |
Apr 21, 2021 | 37.41 | 41.70 | 37.30 | 40.94 | 15,116,414 | +4.05(+10.98%) |
Apr 20, 2021 | 37.00 | 37.08 | 36.25 | 36.89 | 2,043,204 | -0.11(-0.30%) |
Apr 19, 2021 | 37.82 | 38.22 | 36.87 | 37.00 | 2,356,592 | -1.01(-2.66%) |
Apr 16, 2021 | 37.70 | 38.09 | 37.53 | 38.01 | 1,575,000 | +0.31(+0.82%) |
Apr 15, 2021 | 37.72 | 38.71 | 37.57 | 37.70 | 2,503,562 | +0.02(+0.05%) |
Apr 14, 2021 | 37.41 | 38.15 | 37.25 | 37.68 | 2,748,353 | +0.19(+0.51%) |
Apr 13, 2021 | 37.86 | 37.95 | 37.28 | 37.49 | 4,712,695 | -0.46(-1.21%) |
Apr 12, 2021 | 37.78 | 38.01 | 37.54 | 37.95 | 1,707,064 | +0.39(+1.04%) |
Apr 09, 2021 | 37.78 | 38.01 | 37.07 | 37.56 | 2,825,500 | -0.29(-0.77%) |
Apr 08, 2021 | 37.66 | 38.08 | 37.36 | 37.85 | 2,540,394 | +0.11(+0.29%) |
Apr 07, 2021 | 37.57 | 38.13 | 37.42 | 37.74 | 1,707,704 | +0.31(+0.83%) |
Apr 06, 2021 | 37.54 | 37.80 | 37.21 | 37.43 | 2,353,260 | -0.26(-0.69%) |
Apr 05, 2021 | 37.08 | 38.08 | 36.86 | 37.69 | 2,998,454 | +0.89(+2.42%) |
Apr 01, 2021 | 36.20 | 36.80 | 35.99 | 36.80 | 2,797,000 | +0.60(+1.66%) |
Mar 31, 2021 | 35.80 | 36.54 | 35.69 | 36.20 | 3,495,493 | +0.33(+0.92%) |
Mar 30, 2021 | 35.52 | 36.08 | 35.16 | 35.87 | 2,305,139 | +0.45(+1.27%) |
Mar 29, 2021 | 35.49 | 35.97 | 34.78 | 35.42 | 2,219,014 | -0.70(-1.94%) |
Mar 26, 2021 | 36.26 | 36.50 | 35.37 | 36.12 | 3,457,400 | -0.13(-0.36%) |
Mar 25, 2021 | 35.38 | 36.40 | 34.80 | 36.25 | 3,324,209 | +0.73(+2.06%) |
Mar 24, 2021 | 36.19 | 36.48 | 35.44 | 35.52 | 3,170,452 | -0.42(-1.17%) |
Mar 23, 2021 | 37.33 | 37.33 | 35.85 | 35.94 | 4,546,144 | -1.60(-4.26%) |
Mar 22, 2021 | 37.25 | 37.85 | 36.80 | 37.54 | 1,931,300 | +0.26(+0.70%) |
Mar 19, 2021 | 37.19 | 37.71 | 37.07 | 37.28 | 4,872,500 | -0.36(-0.96%) |
Mar 18, 2021 | 38.84 | 39.22 | 37.58 | 37.64 | 2,501,256 | -1.33(-3.41%) |
Mar 17, 2021 | 38.45 | 39.02 | 37.78 | 38.97 | 3,171,439 | +0.24(+0.62%) |
Mar 16, 2021 | 38.49 | 39.24 | 38.10 | 38.73 | 4,469,257 | -0.05(-0.13%) |
Mar 15, 2021 | 37.33 | 38.82 | 37.10 | 38.78 | 5,723,071 | +1.51(+4.05%) |
Mar 12, 2021 | 36.07 | 37.51 | 35.43 | 37.27 | 5,238,100 | +1.36(+3.79%) |
Mar 11, 2021 | 35.68 | 36.46 | 35.47 | 35.91 | 3,508,865 | +0.13(+0.36%) |
Mar 10, 2021 | 34.65 | 36.05 | 34.47 | 35.78 | 5,526,785 | +1.35(+3.92%) |
Mar 09, 2021 | 34.95 | 35.11 | 34.00 | 34.43 | 6,186,109 | -0.40(-1.15%) |
Mar 08, 2021 | 34.26 | 35.43 | 33.91 | 34.83 | 5,780,977 | +1.02(+3.02%) |
Mar 05, 2021 | 33.38 | 34.26 | 32.68 | 33.81 | 4,211,500 | +1.03(+3.14%) |
Mar 04, 2021 | 33.65 | 33.84 | 32.15 | 32.78 | 3,298,466 | -0.86(-2.56%) |
Mar 03, 2021 | 34.01 | 34.49 | 33.35 | 33.64 | 4,813,357 | +0.55(+1.66%) |
Mar 02, 2021 | 32.77 | 33.67 | 32.61 | 33.09 | 3,034,045 | +0.25(+0.76%) |
Mar 01, 2021 | 31.98 | 32.97 | 31.47 | 32.84 | 3,241,893 | +1.33(+4.22%) |
Feb 26, 2021 | 31.59 | 32.76 | 31.11 | 31.51 | 3,884,700 | -0.04(-0.13%) |
Feb 25, 2021 | 31.60 | 32.49 | 31.28 | 31.55 | 6,228,307 | +0.15(+0.48%) |
Feb 24, 2021 | 31.00 | 31.67 | 30.67 | 31.40 | 3,590,017 | +0.45(+1.45%) |
Feb 23, 2021 | 31.16 | 31.62 | 29.71 | 30.95 | 8,489,159 | -1.31(-4.06%) |
Feb 22, 2021 | 33.69 | 34.18 | 32.18 | 32.26 | 5,084,676 | -1.41(-4.19%) |
Feb 19, 2021 | 34.23 | 34.81 | 33.53 | 33.67 | 4,984,200 | -0.18(-0.53%) |
Feb 18, 2021 | 32.19 | 34.22 | 31.90 | 33.85 | 6,091,534 | +1.35(+4.15%) |
Feb 17, 2021 | 32.17 | 32.65 | 31.85 | 32.50 | 2,897,088 | +0.24(+0.74%) |
Feb 16, 2021 | 31.64 | 32.37 | 31.52 | 32.26 | 2,891,219 | +0.90(+2.87%) |
Feb 12, 2021 | 31.67 | 31.94 | 31.27 | 31.36 | 3,170,800 | -0.33(-1.04%) |
Feb 11, 2021 | 32.46 | 32.46 | 31.51 | 31.69 | 3,462,065 | -0.60(-1.86%) |
Feb 10, 2021 | 32.51 | 32.83 | 31.50 | 32.29 | 6,120,557 | +0.01(+0.03%) |
Feb 09, 2021 | 31.47 | 32.62 | 31.40 | 32.28 | 3,353,406 | +0.76(+2.41%) |
Feb 08, 2021 | 31.62 | 31.75 | 31.13 | 31.52 | 2,091,196 | +0.31(+0.99%) |
Feb 05, 2021 | 31.39 | 31.89 | 31.16 | 31.21 | 4,075,800 | -0.29(-0.92%) |
Feb 04, 2021 | 30.79 | 31.76 | 30.79 | 31.50 | 4,590,477 | +0.77(+2.51%) |
Feb 03, 2021 | 30.05 | 30.89 | 29.86 | 30.73 | 5,352,908 | +0.66(+2.19%) |
Feb 02, 2021 | 29.79 | 30.82 | 29.53 | 30.07 | 4,631,816 | +0.62(+2.11%) |