Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.90 | 40.18 | 39.79 | 40.00 | 31,944 | +0.16(+0.40%) |
Apr 29, 2021 | 40.58 | 40.65 | 39.76 | 39.84 | 27,994 | -0.49(-1.22%) |
Apr 28, 2021 | 40.67 | 40.83 | 40.34 | 40.34 | 22,852 | -0.34(-0.84%) |
Apr 27, 2021 | 40.59 | 41.13 | 40.34 | 40.68 | 16,909 | +0.23(+0.58%) |
Apr 26, 2021 | 40.38 | 40.58 | 40.28 | 40.44 | 26,520 | +0.27(+0.66%) |
Apr 23, 2021 | 40.09 | 40.41 | 40.09 | 40.18 | 22,096 | +0.23(+0.58%) |
Apr 22, 2021 | 40.44 | 40.47 | 39.84 | 39.94 | 44,037 | -0.48(-1.19%) |
Apr 21, 2021 | 39.84 | 40.60 | 39.47 | 40.43 | 36,846 | +0.54(+1.36%) |
Apr 20, 2021 | 40.44 | 40.61 | 39.75 | 39.89 | 42,042 | -0.67(-1.64%) |
Apr 19, 2021 | 40.39 | 40.67 | 40.29 | 40.55 | 26,626 | -0.08(-0.20%) |
Apr 16, 2021 | 41.02 | 41.36 | 40.64 | 40.64 | 29,782 | -0.29(-0.71%) |
Apr 15, 2021 | 40.90 | 41.40 | 40.81 | 40.93 | 36,356 | +0.27(+0.66%) |
Apr 14, 2021 | 40.39 | 40.96 | 39.46 | 40.66 | 51,463 | +1.09(+2.76%) |
Apr 13, 2021 | 39.44 | 39.57 | 39.06 | 39.57 | 31,535 | +0.26(+0.65%) |
Apr 12, 2021 | 38.89 | 39.44 | 38.72 | 39.31 | 46,768 | +0.24(+0.60%) |
Apr 09, 2021 | 38.72 | 39.10 | 38.65 | 39.08 | 32,440 | +0.37(+0.95%) |
Apr 08, 2021 | 38.68 | 38.95 | 38.62 | 38.71 | 26,773 | +0.12(+0.30%) |
Apr 07, 2021 | 38.53 | 38.92 | 38.48 | 38.59 | 32,278 | -0.11(-0.28%) |
Apr 06, 2021 | 38.92 | 39.05 | 38.69 | 38.70 | 40,069 | -0.22(-0.58%) |
Apr 05, 2021 | 38.91 | 38.95 | 38.58 | 38.92 | 58,612 | +0.16(+0.41%) |
Apr 01, 2021 | 38.35 | 38.89 | 38.33 | 38.77 | 41,846 | +0.41(+1.08%) |
Mar 31, 2021 | 38.16 | 38.59 | 37.87 | 38.35 | 60,892 | +0.43(+1.14%) |
Mar 30, 2021 | 38.09 | 38.17 | 37.82 | 37.92 | 30,947 | -0.24(-0.63%) |
Mar 29, 2021 | 37.56 | 38.64 | 37.56 | 38.16 | 45,124 | +0.60(+1.59%) |
Mar 26, 2021 | 37.59 | 37.78 | 37.25 | 37.56 | 54,388 | +0.13(+0.35%) |
Mar 25, 2021 | 37.26 | 38.14 | 37.20 | 37.43 | 44,801 | -0.12(-0.31%) |
Mar 24, 2021 | 37.73 | 38.50 | 37.40 | 37.55 | 46,340 | -0.18(-0.48%) |
Mar 23, 2021 | 37.97 | 38.16 | 37.69 | 37.73 | 35,144 | -0.46(-1.22%) |
Mar 22, 2021 | 37.89 | 38.39 | 37.81 | 38.19 | 27,206 | +0.32(+0.85%) |
Mar 19, 2021 | 37.75 | 38.31 | 37.75 | 37.87 | 19,415 | +0.07(+0.20%) |
Mar 18, 2021 | 37.70 | 38.48 | 37.70 | 37.80 | 26,258 | -0.22(-0.59%) |
Mar 17, 2021 | 37.82 | 38.22 | 37.70 | 38.02 | 61,260 | -0.04(-0.11%) |
Mar 16, 2021 | 38.70 | 38.79 | 38.06 | 38.06 | 39,451 | -0.57(-1.48%) |
Mar 15, 2021 | 38.04 | 38.78 | 38.04 | 38.63 | 64,837 | +0.56(+1.48%) |
Mar 12, 2021 | 37.93 | 38.22 | 37.89 | 38.07 | 23,516 | +0.16(+0.42%) |
Mar 11, 2021 | 38.20 | 38.34 | 37.73 | 37.91 | 38,524 | +0.18(+0.48%) |
Mar 10, 2021 | 37.98 | 37.99 | 37.56 | 37.73 | 43,407 | +0.17(+0.44%) |
Mar 09, 2021 | 37.20 | 37.75 | 37.20 | 37.56 | 33,024 | +0.46(+1.25%) |
Mar 08, 2021 | 36.90 | 37.68 | 36.85 | 37.10 | 43,087 | +0.26(+0.70%) |
Mar 05, 2021 | 36.95 | 36.98 | 36.33 | 36.84 | 60,561 | +0.01(+0.04%) |
Mar 04, 2021 | 37.09 | 37.57 | 36.82 | 36.83 | 37,343 | -0.50(-1.33%) |
Mar 03, 2021 | 38.46 | 38.91 | 36.48 | 37.33 | 59,056 | -1.21(-3.15%) |
Mar 02, 2021 | 39.87 | 39.87 | 37.85 | 38.54 | 67,316 | -0.99(-2.51%) |
Mar 01, 2021 | 38.12 | 39.53 | 38.12 | 39.53 | 36,364 | +1.77(+4.68%) |
Feb 26, 2021 | 38.23 | 38.96 | 37.70 | 37.76 | 41,303 | -0.31(-0.82%) |
Feb 25, 2021 | 38.07 | 38.39 | 37.64 | 38.08 | 60,315 | -0.09(-0.23%) |
Feb 24, 2021 | 38.14 | 38.69 | 37.98 | 38.16 | 53,264 | +0.24(+0.62%) |
Feb 23, 2021 | 38.81 | 38.91 | 37.56 | 37.93 | 85,039 | -1.24(-3.16%) |
Feb 22, 2021 | 38.90 | 39.31 | 38.81 | 39.17 | 32,877 | +0.21(+0.53%) |
Feb 19, 2021 | 39.63 | 39.64 | 38.35 | 38.96 | 83,696 | -0.75(-1.89%) |
Feb 18, 2021 | 40.04 | 40.13 | 39.36 | 39.71 | 35,961 | -0.24(-0.60%) |
Feb 17, 2021 | 39.70 | 40.17 | 39.33 | 39.95 | 47,319 | -0.03(-0.07%) |
Feb 16, 2021 | 40.45 | 40.62 | 39.93 | 39.98 | 43,430 | -0.39(-0.97%) |
Feb 12, 2021 | 40.22 | 40.68 | 40.04 | 40.37 | 36,458 | +0.08(+0.21%) |
Feb 11, 2021 | 40.69 | 40.93 | 40.17 | 40.29 | 38,305 | -0.39(-0.97%) |
Feb 10, 2021 | 40.61 | 40.94 | 40.39 | 40.68 | 46,579 | +0.06(+0.14%) |
Feb 09, 2021 | 40.40 | 40.66 | 40.06 | 40.63 | 34,769 | +0.32(+0.80%) |
Feb 08, 2021 | 40.54 | 40.59 | 40.02 | 40.31 | 42,460 | -0.22(-0.55%) |
Feb 05, 2021 | 39.90 | 40.53 | 39.59 | 40.53 | 65,066 | +0.99(+2.52%) |
Feb 04, 2021 | 39.34 | 39.88 | 39.34 | 39.53 | 30,872 | +0.02(+0.06%) |
Feb 03, 2021 | 39.51 | 39.83 | 39.22 | 39.51 | 28,494 | -0.02(-0.04%) |
Feb 02, 2021 | 39.66 | 40.17 | 39.44 | 39.52 | 37,361 | -0.35(-0.89%) |