Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.52 | 40.58 | 40.46 | 40.55 | 2,700 | +0.00(+0.01%) |
Apr 29, 2021 | 40.51 | 40.60 | 40.51 | 40.55 | 7,854 | +0.02(+0.06%) |
Apr 28, 2021 | 40.59 | 40.59 | 40.52 | 40.52 | 3,935 | -0.04(-0.10%) |
Apr 27, 2021 | 40.57 | 40.57 | 40.55 | 40.56 | 2,002 | -0.02(-0.05%) |
Apr 26, 2021 | 40.63 | 40.63 | 40.52 | 40.58 | 3,843 | +0.05(+0.12%) |
Apr 23, 2021 | 40.53 | 40.57 | 40.53 | 40.53 | 3,600 | +0.10(+0.24%) |
Apr 22, 2021 | 40.47 | 40.49 | 40.37 | 40.44 | 5,844 | -0.01(-0.03%) |
Apr 21, 2021 | 40.36 | 40.50 | 40.36 | 40.45 | 6,426 | +0.09(+0.23%) |
Apr 20, 2021 | 40.39 | 40.40 | 40.33 | 40.36 | 4,160 | +0.13(+0.31%) |
Apr 19, 2021 | 40.17 | 40.23 | 40.15 | 40.23 | 7,236 | +0.06(+0.15%) |
Apr 16, 2021 | 40.23 | 40.24 | 40.17 | 40.17 | 2,500 | +0.07(+0.16%) |
Apr 15, 2021 | 40.03 | 40.17 | 40.03 | 40.10 | 2,288 | +0.08(+0.21%) |
Apr 14, 2021 | 40.11 | 40.11 | 40.02 | 40.02 | 3,143 | -0.01(-0.03%) |
Apr 13, 2021 | 40.07 | 40.11 | 40.03 | 40.03 | 1,978 | -0.07(-0.16%) |
Apr 12, 2021 | 40.18 | 40.18 | 40.01 | 40.10 | 5,131 | +0.08(+0.20%) |
Apr 09, 2021 | 39.96 | 40.07 | 39.96 | 40.02 | 4,900 | +0.01(+0.03%) |
Apr 08, 2021 | 40.09 | 40.09 | 40.00 | 40.01 | 7,785 | -0.03(-0.07%) |
Apr 07, 2021 | 40.09 | 40.12 | 40.03 | 40.03 | 3,668 | -0.01(-0.02%) |
Apr 06, 2021 | 39.92 | 40.13 | 39.92 | 40.04 | 5,122 | -0.05(-0.14%) |
Apr 05, 2021 | 40.03 | 40.12 | 39.95 | 40.10 | 9,422 | -0.13(-0.33%) |
Apr 01, 2021 | 39.98 | 40.23 | 39.90 | 40.23 | 5,900 | +0.46(+1.17%) |
Mar 31, 2021 | 39.68 | 39.83 | 39.68 | 39.77 | 1,953 | +0.00(+0.01%) |
Mar 30, 2021 | 39.78 | 39.86 | 39.76 | 39.76 | 5,937 | -0.11(-0.26%) |
Mar 29, 2021 | 39.95 | 39.95 | 39.87 | 39.87 | 3,454 | -0.10(-0.26%) |
Mar 26, 2021 | 39.96 | 39.99 | 39.96 | 39.97 | 5,400 | -0.06(-0.15%) |
Mar 25, 2021 | 40.05 | 40.11 | 39.99 | 40.03 | 4,232 | +0.00(+0.00%) |
Mar 24, 2021 | 40.15 | 40.15 | 40.03 | 40.03 | 2,023 | -0.03(-0.08%) |
Mar 23, 2021 | 39.89 | 40.09 | 39.89 | 40.06 | 7,422 | +0.07(+0.19%) |
Mar 22, 2021 | 39.93 | 40.08 | 39.90 | 39.99 | 2,535 | +0.10(+0.26%) |
Mar 19, 2021 | 39.76 | 40.00 | 39.76 | 39.88 | 2,600 | -0.05(-0.13%) |
Mar 18, 2021 | 40.01 | 40.04 | 39.79 | 39.94 | 1,990 | +0.07(+0.17%) |
Mar 17, 2021 | 39.97 | 39.97 | 39.80 | 39.87 | 4,906 | +0.06(+0.16%) |
Mar 16, 2021 | 39.88 | 39.90 | 39.80 | 39.81 | 16,395 | -0.01(-0.03%) |
Mar 15, 2021 | 39.85 | 39.85 | 39.62 | 39.82 | 2,236 | +0.00(+0.00%) |
Mar 12, 2021 | 39.89 | 39.89 | 39.72 | 39.82 | 2,000 | -0.01(-0.03%) |
Mar 11, 2021 | 39.75 | 39.95 | 39.72 | 39.83 | 7,233 | +0.18(+0.46%) |
Mar 10, 2021 | 39.55 | 39.72 | 39.50 | 39.64 | 5,405 | -0.03(-0.07%) |
Mar 09, 2021 | 39.81 | 39.81 | 39.60 | 39.67 | 2,225 | +0.32(+0.81%) |
Mar 08, 2021 | 39.65 | 39.83 | 39.35 | 39.35 | 12,024 | -0.34(-0.85%) |
Mar 05, 2021 | 39.38 | 39.70 | 39.36 | 39.69 | 13,700 | +0.21(+0.54%) |
Mar 04, 2021 | 39.70 | 39.70 | 39.47 | 39.47 | 4,360 | -0.15(-0.37%) |
Mar 03, 2021 | 39.71 | 39.75 | 39.59 | 39.62 | 5,022 | +0.01(+0.01%) |
Mar 02, 2021 | 39.74 | 39.78 | 39.61 | 39.62 | 6,291 | -0.10(-0.26%) |
Mar 01, 2021 | 39.60 | 39.73 | 39.60 | 39.72 | 832 | +0.07(+0.18%) |
Feb 26, 2021 | 39.47 | 39.68 | 39.45 | 39.65 | 9,400 | +0.26(+0.66%) |
Feb 25, 2021 | 39.60 | 39.64 | 39.38 | 39.39 | 6,576 | -0.22(-0.55%) |
Feb 24, 2021 | 39.66 | 39.66 | 39.58 | 39.60 | 4,802 | -0.02(-0.04%) |
Feb 23, 2021 | 39.77 | 39.81 | 38.62 | 39.62 | 36,616 | -0.20(-0.49%) |
Feb 22, 2021 | 39.91 | 39.96 | 39.77 | 39.81 | 10,065 | -0.19(-0.47%) |
Feb 19, 2021 | 40.10 | 40.14 | 40.00 | 40.00 | 15,400 | -0.12(-0.31%) |
Feb 18, 2021 | 40.15 | 40.15 | 40.12 | 40.13 | 10,519 | -0.09(-0.24%) |
Feb 17, 2021 | 40.24 | 40.24 | 40.19 | 40.22 | 3,437 | -0.06(-0.15%) |
Feb 16, 2021 | 40.13 | 40.51 | 40.11 | 40.28 | 29,571 | +0.17(+0.44%) |
Feb 12, 2021 | 40.12 | 40.18 | 40.00 | 40.11 | 2,500 | +0.23(+0.58%) |
Feb 11, 2021 | 39.91 | 39.91 | 39.87 | 39.88 | 3,176 | +0.08(+0.19%) |
Feb 10, 2021 | 39.75 | 39.92 | 39.73 | 39.80 | 4,196 | +0.27(+0.68%) |
Feb 09, 2021 | 39.71 | 39.81 | 39.53 | 39.53 | 6,607 | -0.19(-0.47%) |
Feb 08, 2021 | 39.74 | 39.81 | 39.72 | 39.72 | 8,396 | +0.02(+0.05%) |
Feb 05, 2021 | 39.66 | 39.77 | 39.66 | 39.70 | 784,000 | +0.04(+0.09%) |
Feb 04, 2021 | 39.66 | 39.68 | 39.65 | 39.66 | 2,123 | +0.02(+0.04%) |
Feb 03, 2021 | 39.65 | 39.65 | 39.65 | 39.65 | 0 | -0.06(-0.14%) |
Feb 02, 2021 | 39.70 | 39.70 | 39.70 | 39.70 | 38 | +0.10(+0.25%) |