Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.29 | 39.30 | 39.25 | 39.28 | 23,043 | -0.00(-0.01%) |
Apr 29, 2021 | 39.30 | 39.33 | 39.27 | 39.28 | 88,760 | +0.03(+0.08%) |
Apr 28, 2021 | 39.21 | 39.29 | 39.17 | 39.25 | 24,443 | +0.05(+0.12%) |
Apr 27, 2021 | 39.25 | 39.25 | 39.20 | 39.20 | 17,967 | -0.03(-0.07%) |
Apr 26, 2021 | 39.21 | 39.29 | 39.21 | 39.23 | 37,418 | +0.06(+0.14%) |
Apr 23, 2021 | 39.11 | 39.25 | 39.11 | 39.18 | 13,547 | +0.04(+0.11%) |
Apr 22, 2021 | 39.17 | 39.19 | 39.12 | 39.13 | 11,688 | -0.01(-0.03%) |
Apr 21, 2021 | 39.12 | 39.15 | 39.08 | 39.14 | 20,562 | +0.07(+0.18%) |
Apr 20, 2021 | 39.09 | 39.09 | 39.02 | 39.07 | 38,444 | -0.05(-0.13%) |
Apr 19, 2021 | 39.13 | 39.16 | 39.09 | 39.12 | 67,595 | -0.07(-0.17%) |
Apr 16, 2021 | 39.22 | 39.22 | 39.15 | 39.19 | 23,043 | -0.05(-0.12%) |
Apr 15, 2021 | 39.14 | 39.25 | 39.14 | 39.24 | 8,120 | +0.14(+0.35%) |
Apr 14, 2021 | 39.08 | 39.15 | 39.06 | 39.10 | 7,656 | -0.01(-0.02%) |
Apr 13, 2021 | 39.05 | 39.11 | 39.02 | 39.11 | 26,876 | +0.00(+0.01%) |
Apr 12, 2021 | 39.10 | 39.11 | 39.03 | 39.11 | 16,142 | -0.04(-0.09%) |
Apr 09, 2021 | 39.14 | 39.23 | 39.08 | 39.14 | 41,655 | +0.03(+0.08%) |
Apr 08, 2021 | 39.13 | 39.20 | 39.11 | 39.11 | 33,815 | -0.04(-0.10%) |
Apr 07, 2021 | 39.18 | 39.18 | 39.11 | 39.15 | 41,832 | +0.03(+0.07%) |
Apr 06, 2021 | 39.10 | 39.17 | 39.10 | 39.12 | 7,271 | +0.07(+0.18%) |
Apr 05, 2021 | 39.04 | 39.09 | 39.01 | 39.05 | 197,092 | +0.04(+0.10%) |
Apr 01, 2021 | 38.98 | 39.02 | 38.95 | 39.01 | 15,699 | +0.09(+0.23%) |
Mar 31, 2021 | 38.84 | 38.94 | 38.84 | 38.92 | 14,865 | +0.14(+0.36%) |
Mar 30, 2021 | 38.83 | 38.86 | 38.78 | 38.78 | 38,946 | -0.10(-0.25%) |
Mar 29, 2021 | 38.78 | 38.91 | 38.78 | 38.88 | 10,724 | +0.01(+0.03%) |
Mar 26, 2021 | 38.82 | 38.87 | 38.73 | 38.87 | 26,083 | +0.11(+0.27%) |
Mar 25, 2021 | 38.67 | 38.78 | 38.64 | 38.76 | 12,216 | +0.06(+0.16%) |
Mar 24, 2021 | 38.71 | 38.85 | 38.70 | 38.70 | 17,523 | +0.07(+0.18%) |
Mar 23, 2021 | 38.58 | 38.68 | 38.58 | 38.63 | 22,726 | +0.01(+0.03%) |
Mar 22, 2021 | 38.59 | 38.71 | 38.59 | 38.62 | 17,730 | +0.10(+0.25%) |
Mar 19, 2021 | 38.36 | 38.52 | 38.32 | 38.52 | 13,487 | +0.14(+0.37%) |
Mar 18, 2021 | 38.52 | 38.55 | 38.37 | 38.38 | 27,030 | -0.26(-0.66%) |
Mar 17, 2021 | 38.52 | 38.75 | 38.52 | 38.64 | 48,605 | +0.05(+0.13%) |
Mar 16, 2021 | 38.63 | 38.67 | 38.57 | 38.59 | 22,705 | -0.11(-0.28%) |
Mar 15, 2021 | 38.67 | 38.70 | 38.59 | 38.70 | 16,085 | +0.00(+0.01%) |
Mar 12, 2021 | 38.71 | 38.71 | 38.62 | 38.69 | 24,302 | -0.06(-0.16%) |
Mar 11, 2021 | 38.75 | 38.79 | 38.73 | 38.75 | 36,087 | +0.11(+0.29%) |
Mar 10, 2021 | 38.59 | 38.64 | 38.51 | 38.64 | 6,780 | +0.19(+0.49%) |
Mar 09, 2021 | 38.48 | 38.59 | 38.45 | 38.45 | 20,414 | +0.09(+0.23%) |
Mar 08, 2021 | 38.62 | 38.69 | 38.36 | 38.37 | 16,571 | -0.29(-0.76%) |
Mar 05, 2021 | 38.68 | 38.76 | 38.46 | 38.66 | 53,313 | +0.10(+0.25%) |
Mar 04, 2021 | 38.78 | 38.82 | 38.45 | 38.56 | 18,023 | -0.15(-0.38%) |
Mar 03, 2021 | 38.79 | 38.79 | 38.71 | 38.71 | 230,191 | -0.12(-0.31%) |
Mar 02, 2021 | 38.93 | 38.93 | 38.80 | 38.83 | 132,162 | -0.02(-0.04%) |
Mar 01, 2021 | 38.68 | 38.91 | 38.63 | 38.85 | 26,066 | +0.27(+0.69%) |
Feb 26, 2021 | 38.68 | 38.69 | 38.52 | 38.58 | 31,178 | -0.03(-0.08%) |
Feb 25, 2021 | 38.87 | 38.87 | 38.54 | 38.61 | 24,362 | -0.32(-0.81%) |
Feb 24, 2021 | 38.80 | 38.93 | 38.76 | 38.93 | 77,283 | +0.02(+0.04%) |
Feb 23, 2021 | 38.63 | 38.92 | 38.63 | 38.91 | 20,830 | +0.17(+0.44%) |
Feb 22, 2021 | 38.81 | 38.82 | 38.74 | 38.74 | 18,110 | -0.08(-0.20%) |
Feb 19, 2021 | 38.88 | 38.88 | 38.82 | 38.82 | 15,844 | -0.01(-0.03%) |
Feb 18, 2021 | 38.79 | 38.88 | 38.79 | 38.83 | 15,782 | -0.02(-0.06%) |
Feb 17, 2021 | 38.79 | 38.88 | 38.79 | 38.86 | 49,234 | +0.00(+0.00%) |
Feb 16, 2021 | 38.87 | 38.88 | 38.83 | 38.85 | 90,613 | -0.09(-0.22%) |
Feb 12, 2021 | 38.86 | 38.96 | 38.86 | 38.94 | 338,364 | +0.07(+0.19%) |
Feb 11, 2021 | 38.83 | 38.88 | 38.79 | 38.87 | 21,862 | +0.04(+0.11%) |
Feb 10, 2021 | 38.84 | 38.89 | 38.76 | 38.82 | 10,432 | +0.03(+0.07%) |
Feb 09, 2021 | 38.85 | 38.87 | 38.80 | 38.80 | 15,480 | -0.08(-0.21%) |
Feb 08, 2021 | 38.81 | 38.89 | 38.79 | 38.88 | 15,570 | +0.11(+0.27%) |
Feb 05, 2021 | 38.78 | 38.82 | 38.74 | 38.77 | 18,144 | +0.09(+0.24%) |
Feb 04, 2021 | 38.69 | 38.70 | 38.65 | 38.68 | 16,932 | +0.12(+0.31%) |
Feb 03, 2021 | 38.53 | 38.66 | 38.53 | 38.56 | 12,298 | +0.01(+0.04%) |
Feb 02, 2021 | 38.55 | 38.59 | 38.51 | 38.54 | 11,967 | +0.13(+0.35%) |