Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.60 | 40.45 | 39.36 | 39.42 | 518,500 | -0.58(-1.45%) |
Apr 29, 2021 | 40.64 | 40.92 | 39.72 | 40.00 | 644,705 | -0.33(-0.82%) |
Apr 28, 2021 | 40.70 | 41.18 | 40.10 | 40.33 | 725,189 | -0.31(-0.76%) |
Apr 27, 2021 | 39.74 | 40.67 | 39.57 | 40.64 | 1,022,108 | +0.95(+2.39%) |
Apr 26, 2021 | 39.26 | 40.08 | 39.20 | 39.69 | 1,087,931 | +0.64(+1.64%) |
Apr 23, 2021 | 37.89 | 39.27 | 37.88 | 39.05 | 651,100 | +1.11(+2.93%) |
Apr 22, 2021 | 38.68 | 38.93 | 37.83 | 37.94 | 533,933 | -0.84(-2.17%) |
Apr 21, 2021 | 37.55 | 38.92 | 37.55 | 38.78 | 754,791 | +1.17(+3.11%) |
Apr 20, 2021 | 38.85 | 39.30 | 37.00 | 37.61 | 1,498,953 | -1.46(-3.74%) |
Apr 19, 2021 | 39.58 | 40.34 | 39.02 | 39.07 | 13,268,658 | -0.49(-1.24%) |
Apr 16, 2021 | 40.00 | 40.21 | 39.04 | 39.56 | 4,697,900 | +1.86(+4.93%) |
Apr 15, 2021 | 37.26 | 37.76 | 36.69 | 37.70 | 454,829 | +0.78(+2.11%) |
Apr 14, 2021 | 36.44 | 37.38 | 36.44 | 36.92 | 466,458 | +0.45(+1.23%) |
Apr 13, 2021 | 37.16 | 37.37 | 36.37 | 36.47 | 544,242 | -0.71(-1.91%) |
Apr 12, 2021 | 37.96 | 38.21 | 37.18 | 37.18 | 608,222 | -0.33(-0.88%) |
Apr 09, 2021 | 37.77 | 37.98 | 37.15 | 37.51 | 396,300 | +0.02(+0.05%) |
Apr 08, 2021 | 37.55 | 37.75 | 37.05 | 37.49 | 439,531 | -0.05(-0.13%) |
Apr 07, 2021 | 37.88 | 38.19 | 37.45 | 37.54 | 573,204 | -0.31(-0.82%) |
Apr 06, 2021 | 38.09 | 38.55 | 37.56 | 37.85 | 609,366 | -0.20(-0.53%) |
Apr 05, 2021 | 37.99 | 38.33 | 37.67 | 38.05 | 754,721 | +0.62(+1.66%) |
Apr 01, 2021 | 37.01 | 37.70 | 37.01 | 37.43 | 708,400 | +0.48(+1.30%) |
Mar 31, 2021 | 37.08 | 37.64 | 36.48 | 36.95 | 813,753 | +0.03(+0.08%) |
Mar 30, 2021 | 35.86 | 37.08 | 35.86 | 36.92 | 810,592 | +0.79(+2.19%) |
Mar 29, 2021 | 36.68 | 37.60 | 36.07 | 36.13 | 600,021 | -0.55(-1.50%) |
Mar 26, 2021 | 36.35 | 37.02 | 36.03 | 36.68 | 476,100 | +0.80(+2.23%) |
Mar 25, 2021 | 34.81 | 36.12 | 34.22 | 35.88 | 674,953 | +1.02(+2.93%) |
Mar 24, 2021 | 35.26 | 35.85 | 34.83 | 34.86 | 484,951 | +0.02(+0.06%) |
Mar 23, 2021 | 36.04 | 36.54 | 34.64 | 34.84 | 588,701 | -1.58(-4.34%) |
Mar 22, 2021 | 36.46 | 36.84 | 35.79 | 36.42 | 881,158 | -0.24(-0.65%) |
Mar 19, 2021 | 37.00 | 37.43 | 36.04 | 36.66 | 1,138,400 | -0.39(-1.05%) |
Mar 18, 2021 | 37.86 | 38.24 | 37.04 | 37.05 | 530,757 | -0.67(-1.78%) |
Mar 17, 2021 | 36.87 | 38.19 | 36.87 | 37.72 | 582,086 | +0.65(+1.75%) |
Mar 16, 2021 | 37.13 | 37.30 | 36.52 | 37.07 | 434,871 | -0.26(-0.70%) |
Mar 15, 2021 | 38.03 | 38.13 | 37.04 | 37.33 | 624,412 | -1.04(-2.71%) |
Mar 12, 2021 | 38.50 | 38.96 | 38.31 | 38.37 | 350,200 | +0.05(+0.13%) |
Mar 11, 2021 | 38.50 | 38.99 | 37.89 | 38.32 | 622,394 | +0.14(+0.37%) |
Mar 10, 2021 | 37.74 | 38.69 | 37.67 | 38.18 | 494,474 | +0.41(+1.09%) |
Mar 09, 2021 | 38.38 | 38.53 | 37.28 | 37.77 | 718,488 | -0.15(-0.40%) |
Mar 08, 2021 | 37.53 | 38.83 | 37.15 | 37.92 | 979,031 | +0.53(+1.42%) |
Mar 05, 2021 | 37.20 | 37.49 | 36.18 | 37.39 | 1,036,500 | +0.67(+1.82%) |
Mar 04, 2021 | 36.01 | 37.37 | 35.85 | 36.72 | 1,791,889 | +0.39(+1.07%) |
Mar 03, 2021 | 37.67 | 37.96 | 36.33 | 36.33 | 672,550 | -1.12(-2.99%) |
Mar 02, 2021 | 36.50 | 37.55 | 36.48 | 37.45 | 1,052,422 | +1.34(+3.71%) |
Mar 01, 2021 | 36.00 | 36.43 | 34.94 | 36.11 | 1,112,488 | -0.94(-2.54%) |
Feb 26, 2021 | 36.74 | 37.49 | 35.55 | 37.05 | 1,300,600 | -0.35(-0.94%) |
Feb 25, 2021 | 37.11 | 39.33 | 37.11 | 37.40 | 1,898,469 | +0.40(+1.08%) |
Feb 24, 2021 | 35.64 | 37.26 | 35.64 | 37.00 | 619,365 | +1.59(+4.49%) |
Feb 23, 2021 | 35.63 | 36.06 | 34.87 | 35.41 | 839,476 | -0.54(-1.50%) |
Feb 22, 2021 | 35.37 | 36.31 | 35.25 | 35.95 | 747,873 | +0.21(+0.59%) |
Feb 19, 2021 | 34.69 | 35.95 | 34.69 | 35.74 | 1,136,100 | +1.08(+3.12%) |
Feb 18, 2021 | 34.05 | 35.27 | 34.02 | 34.66 | 1,070,922 | +0.59(+1.73%) |
Feb 17, 2021 | 34.09 | 34.43 | 33.56 | 34.07 | 617,557 | -0.41(-1.19%) |
Feb 16, 2021 | 35.91 | 35.99 | 34.46 | 34.48 | 566,930 | -1.14(-3.20%) |
Feb 12, 2021 | 35.26 | 36.11 | 34.82 | 35.62 | 1,264,700 | +0.32(+0.91%) |
Feb 11, 2021 | 34.00 | 35.30 | 33.23 | 35.30 | 1,334,458 | +1.15(+3.37%) |
Feb 10, 2021 | 33.59 | 34.20 | 33.25 | 34.15 | 824,761 | +0.78(+2.34%) |
Feb 09, 2021 | 33.22 | 33.71 | 32.90 | 33.37 | 705,796 | +0.04(+0.12%) |
Feb 08, 2021 | 32.07 | 33.37 | 31.82 | 33.33 | 1,392,132 | +1.44(+4.52%) |
Feb 05, 2021 | 31.29 | 32.00 | 31.06 | 31.89 | 1,017,000 | +0.99(+3.20%) |
Feb 04, 2021 | 31.16 | 31.31 | 30.53 | 30.90 | 1,237,317 | -0.26(-0.83%) |
Feb 03, 2021 | 30.75 | 31.37 | 30.70 | 31.16 | 751,540 | +0.28(+0.91%) |
Feb 02, 2021 | 31.41 | 31.41 | 30.72 | 30.88 | 646,674 | +0.04(+0.13%) |