Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.90 | 40.17 | 39.79 | 40.00 | 31,950 | +0.16(+0.40%) |
Apr 29, 2021 | 40.57 | 40.64 | 39.75 | 39.84 | 27,999 | -0.49(-1.22%) |
Apr 28, 2021 | 40.66 | 40.82 | 40.33 | 40.33 | 22,856 | -0.34(-0.84%) |
Apr 27, 2021 | 40.59 | 41.12 | 40.34 | 40.67 | 16,913 | +0.23(+0.58%) |
Apr 26, 2021 | 40.37 | 40.57 | 40.27 | 40.44 | 26,525 | +0.27(+0.66%) |
Apr 23, 2021 | 40.09 | 40.40 | 40.09 | 40.17 | 22,100 | +0.23(+0.58%) |
Apr 22, 2021 | 40.43 | 40.46 | 39.83 | 39.94 | 44,045 | -0.48(-1.19%) |
Apr 21, 2021 | 39.84 | 40.59 | 39.46 | 40.42 | 36,853 | +0.54(+1.36%) |
Apr 20, 2021 | 40.44 | 40.60 | 39.75 | 39.88 | 42,050 | -0.67(-1.64%) |
Apr 19, 2021 | 40.38 | 40.66 | 40.28 | 40.54 | 26,631 | -0.08(-0.20%) |
Apr 16, 2021 | 41.01 | 41.35 | 40.63 | 40.63 | 29,788 | -0.29(-0.71%) |
Apr 15, 2021 | 40.89 | 41.39 | 40.80 | 40.92 | 36,363 | +0.27(+0.66%) |
Apr 14, 2021 | 40.38 | 40.95 | 39.45 | 40.65 | 51,473 | +1.09(+2.76%) |
Apr 13, 2021 | 39.43 | 39.56 | 39.06 | 39.56 | 31,541 | +0.26(+0.65%) |
Apr 12, 2021 | 38.88 | 39.43 | 38.72 | 39.31 | 46,777 | +0.24(+0.60%) |
Apr 09, 2021 | 38.71 | 39.09 | 38.64 | 39.07 | 32,446 | +0.37(+0.95%) |
Apr 08, 2021 | 38.68 | 38.94 | 38.61 | 38.70 | 26,778 | +0.12(+0.30%) |
Apr 07, 2021 | 38.52 | 38.92 | 38.47 | 38.58 | 32,284 | -0.11(-0.28%) |
Apr 06, 2021 | 38.92 | 39.04 | 38.68 | 38.69 | 40,076 | -0.22(-0.58%) |
Apr 05, 2021 | 38.90 | 38.94 | 38.58 | 38.92 | 58,623 | +0.16(+0.41%) |
Apr 01, 2021 | 38.34 | 38.88 | 38.33 | 38.76 | 41,854 | +0.41(+1.08%) |
Mar 31, 2021 | 38.15 | 38.58 | 37.86 | 38.34 | 60,904 | +0.43(+1.14%) |
Mar 30, 2021 | 38.09 | 38.17 | 37.81 | 37.91 | 30,953 | -0.24(-0.63%) |
Mar 29, 2021 | 37.56 | 38.63 | 37.56 | 38.15 | 45,133 | +0.60(+1.59%) |
Mar 26, 2021 | 37.58 | 37.77 | 37.24 | 37.56 | 54,399 | +0.13(+0.35%) |
Mar 25, 2021 | 37.25 | 38.13 | 37.19 | 37.42 | 44,810 | -0.12(-0.31%) |
Mar 24, 2021 | 37.72 | 38.49 | 37.39 | 37.54 | 46,349 | -0.18(-0.48%) |
Mar 23, 2021 | 37.96 | 38.15 | 37.68 | 37.72 | 35,150 | -0.46(-1.22%) |
Mar 22, 2021 | 37.88 | 38.38 | 37.81 | 38.19 | 27,211 | +0.32(+0.85%) |
Mar 19, 2021 | 37.75 | 38.31 | 37.74 | 37.86 | 19,419 | +0.07(+0.20%) |
Mar 18, 2021 | 37.69 | 38.47 | 37.69 | 37.79 | 26,263 | -0.22(-0.59%) |
Mar 17, 2021 | 37.81 | 38.21 | 37.69 | 38.01 | 61,272 | -0.04(-0.11%) |
Mar 16, 2021 | 38.69 | 38.79 | 38.05 | 38.05 | 39,459 | -0.57(-1.48%) |
Mar 15, 2021 | 38.04 | 38.77 | 38.03 | 38.63 | 64,849 | +0.56(+1.48%) |
Mar 12, 2021 | 37.92 | 38.21 | 37.88 | 38.06 | 23,520 | +0.16(+0.42%) |
Mar 11, 2021 | 38.19 | 38.33 | 37.72 | 37.90 | 38,532 | +0.18(+0.48%) |
Mar 10, 2021 | 37.97 | 37.98 | 37.56 | 37.72 | 43,415 | +0.17(+0.44%) |
Mar 09, 2021 | 37.19 | 37.75 | 37.19 | 37.56 | 33,030 | +0.46(+1.25%) |
Mar 08, 2021 | 36.90 | 37.67 | 36.84 | 37.10 | 43,095 | +0.26(+0.70%) |
Mar 05, 2021 | 36.94 | 36.97 | 36.32 | 36.84 | 60,573 | +0.01(+0.04%) |
Mar 04, 2021 | 37.08 | 37.56 | 36.81 | 36.82 | 37,350 | -0.50(-1.33%) |
Mar 03, 2021 | 38.45 | 38.91 | 36.47 | 37.32 | 59,067 | -1.21(-3.15%) |
Mar 02, 2021 | 39.86 | 39.86 | 37.84 | 38.53 | 67,329 | -0.99(-2.51%) |
Mar 01, 2021 | 38.11 | 39.52 | 38.11 | 39.52 | 36,371 | +1.77(+4.68%) |
Feb 26, 2021 | 38.23 | 38.95 | 37.69 | 37.76 | 41,311 | -0.31(-0.82%) |
Feb 25, 2021 | 38.06 | 38.38 | 37.63 | 38.07 | 60,327 | -0.09(-0.23%) |
Feb 24, 2021 | 38.14 | 38.68 | 37.97 | 38.16 | 53,274 | +0.24(+0.62%) |
Feb 23, 2021 | 38.80 | 38.90 | 37.56 | 37.92 | 85,056 | -1.24(-3.16%) |
Feb 22, 2021 | 38.89 | 39.30 | 38.80 | 39.16 | 32,884 | +0.21(+0.53%) |
Feb 19, 2021 | 39.62 | 39.63 | 38.34 | 38.95 | 83,712 | -0.75(-1.89%) |
Feb 18, 2021 | 40.03 | 40.12 | 39.35 | 39.70 | 35,968 | -0.24(-0.60%) |
Feb 17, 2021 | 39.70 | 40.16 | 39.32 | 39.94 | 47,328 | -0.03(-0.07%) |
Feb 16, 2021 | 40.45 | 40.61 | 39.92 | 39.97 | 43,438 | -0.39(-0.97%) |
Feb 12, 2021 | 40.22 | 40.67 | 40.03 | 40.36 | 36,465 | +0.08(+0.21%) |
Feb 11, 2021 | 40.68 | 40.92 | 40.16 | 40.28 | 38,312 | -0.39(-0.97%) |
Feb 10, 2021 | 40.60 | 40.93 | 40.38 | 40.68 | 46,588 | +0.06(+0.14%) |
Feb 09, 2021 | 40.39 | 40.65 | 40.05 | 40.62 | 34,776 | +0.32(+0.80%) |
Feb 08, 2021 | 40.53 | 40.59 | 40.01 | 40.30 | 42,468 | -0.22(-0.55%) |
Feb 05, 2021 | 39.90 | 40.52 | 39.58 | 40.52 | 65,079 | +0.99(+2.52%) |
Feb 04, 2021 | 39.34 | 39.87 | 39.34 | 39.53 | 30,877 | +0.02(+0.06%) |
Feb 03, 2021 | 39.50 | 39.82 | 39.21 | 39.50 | 28,499 | -0.02(-0.04%) |
Feb 02, 2021 | 39.65 | 40.16 | 39.43 | 39.52 | 37,368 | -0.35(-0.89%) |