Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.49 | 44.17 | 42.16 | 42.70 | 5,415 | +0.47(+1.12%) |
Apr 29, 2021 | 42.41 | 42.83 | 41.99 | 42.23 | 3,606 | -0.04(-0.09%) |
Apr 28, 2021 | 42.44 | 42.90 | 41.92 | 42.27 | 4,988 | -0.40(-0.95%) |
Apr 27, 2021 | 42.88 | 43.17 | 42.46 | 42.68 | 4,443 | -0.11(-0.25%) |
Apr 26, 2021 | 44.11 | 44.11 | 42.46 | 42.78 | 8,392 | -0.30(-0.69%) |
Apr 23, 2021 | 42.93 | 43.46 | 42.73 | 43.08 | 3,957 | +0.30(+0.70%) |
Apr 22, 2021 | 43.61 | 43.61 | 42.78 | 42.78 | 2,416 | -0.88(-2.02%) |
Apr 21, 2021 | 43.74 | 43.79 | 43.23 | 43.66 | 2,261 | +0.05(+0.12%) |
Apr 20, 2021 | 43.22 | 43.61 | 42.89 | 43.61 | 3,300 | +0.10(+0.24%) |
Apr 19, 2021 | 42.77 | 43.51 | 42.77 | 43.51 | 2,278 | +0.86(+2.03%) |
Apr 16, 2021 | 42.56 | 43.25 | 42.46 | 42.65 | 6,664 | -0.06(-0.13%) |
Apr 15, 2021 | 41.74 | 42.73 | 41.01 | 42.70 | 11,744 | +0.92(+2.21%) |
Apr 14, 2021 | 42.25 | 42.25 | 41.55 | 41.78 | 5,199 | -0.25(-0.59%) |
Apr 13, 2021 | 39.53 | 42.19 | 39.37 | 42.03 | 13,960 | +2.20(+5.52%) |
Apr 12, 2021 | 39.81 | 40.20 | 39.38 | 39.83 | 1,854 | +0.03(+0.07%) |
Apr 09, 2021 | 39.67 | 40.10 | 39.33 | 39.80 | 6,560 | +0.14(+0.36%) |
Apr 08, 2021 | 39.68 | 39.78 | 39.37 | 39.66 | 4,714 | +0.16(+0.41%) |
Apr 07, 2021 | 39.16 | 39.54 | 39.13 | 39.50 | 2,875 | +0.18(+0.45%) |
Apr 06, 2021 | 39.06 | 39.55 | 39.06 | 39.32 | 6,790 | +0.29(+0.75%) |
Apr 05, 2021 | 38.41 | 39.03 | 38.41 | 39.03 | 5,797 | +0.99(+2.61%) |
Apr 01, 2021 | 38.15 | 38.15 | 37.67 | 38.03 | 2,290 | -0.12(-0.32%) |
Mar 31, 2021 | 37.67 | 38.36 | 37.47 | 38.15 | 5,920 | +0.28(+0.74%) |
Mar 30, 2021 | 38.30 | 38.34 | 37.68 | 37.87 | 8,680 | -0.26(-0.69%) |
Mar 29, 2021 | 38.25 | 38.66 | 37.84 | 38.14 | 16,864 | +0.24(+0.65%) |
Mar 26, 2021 | 37.81 | 38.31 | 36.88 | 37.89 | 10,101 | +0.41(+1.10%) |
Mar 25, 2021 | 36.98 | 37.56 | 36.90 | 37.48 | 4,780 | +0.70(+1.91%) |
Mar 24, 2021 | 37.97 | 37.97 | 36.78 | 36.78 | 37,536 | -0.78(-2.07%) |
Mar 23, 2021 | 37.93 | 38.10 | 37.55 | 37.56 | 27,203 | -0.67(-1.76%) |
Mar 22, 2021 | 38.66 | 38.66 | 37.97 | 38.23 | 27,995 | -0.53(-1.36%) |
Mar 19, 2021 | 38.64 | 38.83 | 38.06 | 38.76 | 9,996 | +0.31(+0.80%) |
Mar 18, 2021 | 38.30 | 38.69 | 38.13 | 38.45 | 4,857 | -0.39(-1.01%) |
Mar 17, 2021 | 38.40 | 38.86 | 38.03 | 38.84 | 5,890 | +0.51(+1.33%) |
Mar 16, 2021 | 38.11 | 38.50 | 37.61 | 38.33 | 7,313 | +0.01(+0.03%) |
Mar 15, 2021 | 38.41 | 39.11 | 38.12 | 38.33 | 8,264 | +0.12(+0.33%) |
Mar 12, 2021 | 38.38 | 38.55 | 37.93 | 38.20 | 6,977 | -0.40(-1.03%) |
Mar 11, 2021 | 38.55 | 38.75 | 37.99 | 38.60 | 9,827 | +0.19(+0.49%) |
Mar 10, 2021 | 37.70 | 38.41 | 37.39 | 38.41 | 6,395 | +1.33(+3.60%) |
Mar 09, 2021 | 37.07 | 37.61 | 37.07 | 37.08 | 20,661 | +0.19(+0.52%) |
Mar 08, 2021 | 37.12 | 37.41 | 36.86 | 36.88 | 18,154 | -0.24(-0.65%) |
Mar 05, 2021 | 38.00 | 38.33 | 36.88 | 37.12 | 12,808 | -0.61(-1.63%) |
Mar 04, 2021 | 38.55 | 38.58 | 37.74 | 37.74 | 5,627 | -1.00(-2.58%) |
Mar 03, 2021 | 38.56 | 38.74 | 37.93 | 38.74 | 5,493 | +0.11(+0.27%) |
Mar 02, 2021 | 38.44 | 38.97 | 37.84 | 38.63 | 4,335 | +0.75(+1.98%) |
Mar 01, 2021 | 38.41 | 39.19 | 37.88 | 37.88 | 7,008 | -0.21(-0.55%) |
Feb 26, 2021 | 38.61 | 38.61 | 37.96 | 38.09 | 11,558 | -0.22(-0.58%) |
Feb 25, 2021 | 38.98 | 39.16 | 38.07 | 38.32 | 8,758 | -0.45(-1.16%) |
Feb 24, 2021 | 38.57 | 38.77 | 38.04 | 38.77 | 67,465 | +0.55(+1.44%) |
Feb 23, 2021 | 38.71 | 38.89 | 37.98 | 38.21 | 7,512 | -0.20(-0.53%) |
Feb 22, 2021 | 39.01 | 39.01 | 38.41 | 38.42 | 7,027 | -0.43(-1.10%) |
Feb 19, 2021 | 39.62 | 39.67 | 38.68 | 38.84 | 20,722 | -0.91(-2.29%) |
Feb 18, 2021 | 40.50 | 40.50 | 39.66 | 39.76 | 1,454 | -0.48(-1.18%) |
Feb 17, 2021 | 40.74 | 40.74 | 39.93 | 40.23 | 13,052 | -0.56(-1.38%) |
Feb 16, 2021 | 41.46 | 42.24 | 40.52 | 40.79 | 3,623 | -0.43(-1.05%) |
Feb 12, 2021 | 41.52 | 41.74 | 40.90 | 41.23 | 3,644 | -0.25(-0.60%) |
Feb 11, 2021 | 41.10 | 41.80 | 41.10 | 41.48 | 3,489 | +0.83(+2.03%) |
Feb 10, 2021 | 41.53 | 41.53 | 40.52 | 40.65 | 6,018 | -0.82(-1.97%) |
Feb 09, 2021 | 41.53 | 41.53 | 41.09 | 41.47 | 4,780 | +0.46(+1.12%) |
Feb 08, 2021 | 40.81 | 41.55 | 40.62 | 41.00 | 3,575 | -0.44(-1.07%) |
Feb 05, 2021 | 40.26 | 42.28 | 40.14 | 41.45 | 16,661 | +1.37(+3.42%) |
Feb 04, 2021 | 41.11 | 41.38 | 40.07 | 40.07 | 5,548 | -0.46(-1.13%) |
Feb 03, 2021 | 40.71 | 40.71 | 40.03 | 40.53 | 3,975 | +0.29(+0.72%) |
Feb 02, 2021 | 40.98 | 40.98 | 40.07 | 40.25 | 9,703 | -0.22(-0.55%) |