Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.86 | 43.10 | 42.84 | 42.96 | 313,782 | -0.07(-0.17%) |
Apr 29, 2021 | 42.90 | 43.03 | 42.75 | 43.03 | 149,531 | +0.24(+0.56%) |
Apr 28, 2021 | 42.98 | 42.98 | 42.51 | 42.79 | 205,155 | +0.24(+0.56%) |
Apr 27, 2021 | 42.63 | 42.68 | 42.55 | 42.55 | 754,143 | -0.32(-0.75%) |
Apr 26, 2021 | 42.85 | 42.93 | 42.77 | 42.87 | 309,431 | +0.13(+0.30%) |
Apr 23, 2021 | 42.64 | 42.88 | 42.54 | 42.74 | 318,993 | +0.23(+0.54%) |
Apr 22, 2021 | 42.75 | 42.91 | 42.51 | 42.51 | 291,617 | -0.18(-0.43%) |
Apr 21, 2021 | 42.46 | 42.81 | 42.38 | 42.70 | 357,240 | +0.16(+0.37%) |
Apr 20, 2021 | 42.62 | 42.72 | 42.46 | 42.54 | 175,190 | -0.33(-0.77%) |
Apr 19, 2021 | 43.09 | 43.10 | 42.79 | 42.87 | 191,942 | +0.02(+0.04%) |
Apr 16, 2021 | 42.84 | 42.94 | 42.75 | 42.86 | 239,082 | +0.09(+0.22%) |
Apr 15, 2021 | 42.52 | 42.77 | 42.43 | 42.76 | 191,514 | +0.32(+0.76%) |
Apr 14, 2021 | 42.33 | 42.56 | 42.33 | 42.44 | 389,143 | +0.12(+0.28%) |
Apr 13, 2021 | 42.04 | 42.37 | 41.88 | 42.32 | 252,794 | +0.29(+0.68%) |
Apr 12, 2021 | 42.16 | 42.27 | 41.99 | 42.04 | 596,183 | -0.25(-0.59%) |
Apr 09, 2021 | 42.32 | 42.41 | 42.18 | 42.28 | 260,580 | -0.04(-0.09%) |
Apr 08, 2021 | 42.37 | 42.40 | 42.24 | 42.32 | 200,426 | +0.10(+0.24%) |
Apr 07, 2021 | 42.14 | 42.25 | 42.10 | 42.22 | 248,720 | +0.17(+0.39%) |
Apr 06, 2021 | 41.96 | 42.13 | 41.91 | 42.05 | 164,411 | -0.18(-0.44%) |
Apr 05, 2021 | 41.99 | 42.24 | 41.91 | 42.24 | 265,197 | +0.47(+1.12%) |
Apr 01, 2021 | 41.55 | 41.77 | 41.46 | 41.77 | 203,361 | +0.26(+0.62%) |
Mar 31, 2021 | 41.31 | 41.52 | 41.30 | 41.51 | 196,351 | +0.33(+0.81%) |
Mar 30, 2021 | 41.24 | 41.24 | 41.04 | 41.18 | 202,781 | -0.23(-0.56%) |
Mar 29, 2021 | 41.26 | 41.53 | 41.15 | 41.41 | 262,640 | +0.18(+0.45%) |
Mar 26, 2021 | 40.98 | 41.32 | 40.93 | 41.22 | 329,959 | +0.30(+0.74%) |
Mar 25, 2021 | 40.66 | 41.00 | 40.46 | 40.92 | 211,198 | +0.17(+0.43%) |
Mar 24, 2021 | 40.69 | 41.01 | 40.65 | 40.75 | 240,329 | -0.02(-0.05%) |
Mar 23, 2021 | 40.76 | 41.04 | 40.67 | 40.76 | 284,476 | -0.20(-0.49%) |
Mar 22, 2021 | 41.01 | 41.11 | 40.88 | 40.97 | 364,933 | -0.06(-0.13%) |
Mar 19, 2021 | 40.99 | 41.25 | 40.78 | 41.02 | 327,788 | -0.05(-0.11%) |
Mar 18, 2021 | 41.46 | 41.51 | 41.06 | 41.07 | 298,986 | -0.73(-1.74%) |
Mar 17, 2021 | 41.62 | 41.88 | 41.51 | 41.80 | 234,004 | +0.03(+0.07%) |
Mar 16, 2021 | 41.89 | 41.92 | 41.72 | 41.77 | 250,289 | -0.19(-0.46%) |
Mar 15, 2021 | 41.85 | 41.97 | 41.63 | 41.96 | 222,933 | +0.28(+0.66%) |
Mar 12, 2021 | 41.33 | 41.69 | 41.29 | 41.69 | 154,610 | +0.28(+0.67%) |
Mar 11, 2021 | 41.27 | 41.55 | 41.18 | 41.41 | 338,322 | +0.35(+0.85%) |
Mar 10, 2021 | 40.82 | 41.11 | 40.67 | 41.06 | 273,207 | +0.40(+0.97%) |
Mar 09, 2021 | 40.76 | 40.82 | 40.61 | 40.66 | 368,615 | +0.29(+0.73%) |
Mar 08, 2021 | 40.27 | 40.59 | 40.17 | 40.37 | 518,321 | +0.12(+0.30%) |
Mar 05, 2021 | 40.14 | 40.33 | 39.62 | 40.25 | 275,780 | +0.40(+0.99%) |
Mar 04, 2021 | 40.12 | 40.54 | 39.64 | 39.85 | 377,633 | -0.12(-0.30%) |
Mar 03, 2021 | 40.11 | 40.24 | 39.87 | 39.97 | 241,370 | -0.29(-0.73%) |
Mar 02, 2021 | 40.30 | 40.45 | 40.14 | 40.27 | 295,671 | -0.22(-0.55%) |
Mar 01, 2021 | 40.09 | 40.67 | 40.09 | 40.49 | 278,935 | +0.89(+2.26%) |
Feb 26, 2021 | 40.39 | 40.39 | 39.59 | 39.59 | 384,030 | -0.61(-1.51%) |
Feb 25, 2021 | 41.00 | 41.06 | 40.16 | 40.20 | 702,259 | -0.88(-2.13%) |
Feb 24, 2021 | 40.84 | 41.17 | 40.66 | 41.08 | 267,608 | +0.23(+0.56%) |
Feb 23, 2021 | 40.52 | 40.92 | 40.27 | 40.85 | 634,180 | +0.72(+1.79%) |
Feb 22, 2021 | 40.25 | 40.31 | 40.13 | 40.13 | 290,553 | +0.09(+0.23%) |
Feb 19, 2021 | 40.26 | 40.28 | 40.04 | 40.04 | 332,782 | -0.05(-0.12%) |
Feb 18, 2021 | 40.17 | 40.36 | 39.97 | 40.08 | 679,879 | -0.35(-0.87%) |
Feb 17, 2021 | 40.36 | 40.49 | 40.18 | 40.43 | 676,050 | +0.01(+0.02%) |
Feb 16, 2021 | 40.70 | 40.80 | 40.42 | 40.42 | 280,150 | -0.29(-0.72%) |
Feb 12, 2021 | 40.49 | 40.72 | 40.43 | 40.72 | 213,024 | +0.01(+0.02%) |
Feb 11, 2021 | 40.95 | 40.95 | 40.61 | 40.71 | 176,179 | -0.04(-0.09%) |
Feb 10, 2021 | 41.02 | 41.06 | 40.61 | 40.75 | 300,595 | +0.00(+0.00%) |
Feb 09, 2021 | 40.82 | 40.85 | 40.61 | 40.75 | 339,195 | -0.29(-0.70%) |
Feb 08, 2021 | 40.96 | 41.06 | 40.87 | 41.03 | 567,526 | +0.11(+0.27%) |
Feb 05, 2021 | 40.78 | 40.92 | 40.67 | 40.92 | 228,984 | +0.41(+1.02%) |
Feb 04, 2021 | 40.39 | 40.52 | 40.20 | 40.51 | 279,910 | -0.01(-0.02%) |
Feb 03, 2021 | 40.50 | 40.59 | 40.35 | 40.52 | 516,236 | +0.14(+0.34%) |
Feb 02, 2021 | 40.32 | 40.56 | 40.11 | 40.38 | 533,900 | +0.64(+1.60%) |