Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.80 | 39.85 | 39.48 | 39.56 | 1,985,429 | -0.39(-0.98%) |
Apr 29, 2021 | 39.90 | 40.29 | 39.62 | 39.95 | 1,658,220 | +0.29(+0.72%) |
Apr 28, 2021 | 39.54 | 39.86 | 39.34 | 39.66 | 3,765,038 | +0.23(+0.59%) |
Apr 27, 2021 | 39.43 | 39.59 | 39.14 | 39.43 | 1,425,363 | +0.02(+0.04%) |
Apr 26, 2021 | 39.60 | 39.69 | 39.21 | 39.41 | 1,406,788 | +0.07(+0.18%) |
Apr 23, 2021 | 39.18 | 39.38 | 38.98 | 39.34 | 1,810,634 | +0.27(+0.69%) |
Apr 22, 2021 | 39.16 | 39.51 | 38.85 | 39.07 | 2,038,155 | -0.11(-0.29%) |
Apr 21, 2021 | 38.36 | 39.19 | 38.19 | 39.18 | 2,019,489 | +0.82(+2.13%) |
Apr 20, 2021 | 39.60 | 39.71 | 38.15 | 38.37 | 3,251,207 | -1.37(-3.45%) |
Apr 19, 2021 | 40.13 | 40.52 | 39.60 | 39.74 | 1,964,798 | -0.28(-0.69%) |
Apr 16, 2021 | 40.10 | 40.43 | 39.79 | 40.02 | 2,110,793 | -0.13(-0.32%) |
Apr 15, 2021 | 39.60 | 40.16 | 39.53 | 40.15 | 2,226,619 | +0.76(+1.92%) |
Apr 14, 2021 | 39.49 | 39.98 | 39.27 | 39.39 | 3,377,255 | -0.10(-0.26%) |
Apr 13, 2021 | 39.92 | 39.92 | 39.41 | 39.50 | 2,061,518 | -0.39(-0.98%) |
Apr 12, 2021 | 39.46 | 40.10 | 39.38 | 39.89 | 1,995,064 | +0.37(+0.94%) |
Apr 09, 2021 | 39.29 | 39.53 | 38.97 | 39.51 | 2,472,367 | +0.23(+0.60%) |
Apr 08, 2021 | 39.33 | 39.41 | 39.05 | 39.28 | 1,669,807 | +0.02(+0.04%) |
Apr 07, 2021 | 39.10 | 39.39 | 38.95 | 39.26 | 2,094,058 | +0.18(+0.47%) |
Apr 06, 2021 | 39.31 | 39.46 | 38.93 | 39.08 | 2,958,323 | -0.32(-0.81%) |
Apr 05, 2021 | 39.27 | 39.65 | 39.03 | 39.40 | 2,575,701 | +0.56(+1.45%) |
Apr 01, 2021 | 38.79 | 38.93 | 38.15 | 38.84 | 5,635,849 | +0.22(+0.56%) |
Mar 31, 2021 | 39.26 | 39.26 | 38.50 | 38.62 | 4,362,400 | -0.74(-1.87%) |
Mar 30, 2021 | 39.52 | 39.65 | 39.17 | 39.36 | 1,926,190 | -0.23(-0.59%) |
Mar 29, 2021 | 39.25 | 39.76 | 38.92 | 39.59 | 1,692,127 | -0.04(-0.11%) |
Mar 26, 2021 | 39.44 | 39.82 | 39.12 | 39.64 | 1,601,962 | +0.23(+0.59%) |
Mar 25, 2021 | 38.83 | 39.58 | 38.64 | 39.40 | 2,504,005 | +0.36(+0.91%) |
Mar 24, 2021 | 38.99 | 39.64 | 38.99 | 39.05 | 1,881,300 | +0.16(+0.42%) |
Mar 23, 2021 | 38.99 | 39.33 | 38.83 | 38.88 | 3,589,714 | -0.43(-1.08%) |
Mar 22, 2021 | 39.18 | 39.67 | 38.92 | 39.31 | 2,086,326 | +0.12(+0.31%) |
Mar 19, 2021 | 39.01 | 39.45 | 38.79 | 39.18 | 2,033,938 | +0.09(+0.22%) |
Mar 18, 2021 | 39.56 | 39.73 | 38.94 | 39.10 | 4,061,958 | -0.50(-1.27%) |
Mar 17, 2021 | 37.99 | 39.63 | 37.80 | 39.60 | 4,195,932 | +1.63(+4.30%) |
Mar 16, 2021 | 37.74 | 38.11 | 37.52 | 37.97 | 2,639,357 | +0.20(+0.53%) |
Mar 15, 2021 | 37.79 | 37.99 | 37.32 | 37.77 | 2,679,194 | -0.03(-0.07%) |
Mar 12, 2021 | 37.54 | 37.80 | 37.30 | 37.80 | 2,479,395 | +0.30(+0.81%) |
Mar 11, 2021 | 37.10 | 37.65 | 37.01 | 37.49 | 1,859,326 | +0.50(+1.36%) |
Mar 10, 2021 | 36.82 | 37.17 | 36.59 | 36.99 | 1,922,038 | +0.28(+0.76%) |
Mar 09, 2021 | 36.51 | 37.38 | 36.51 | 36.71 | 2,512,172 | +0.40(+1.10%) |
Mar 08, 2021 | 36.28 | 36.67 | 35.97 | 36.31 | 2,531,443 | +0.20(+0.55%) |
Mar 05, 2021 | 35.68 | 36.28 | 35.33 | 36.11 | 3,243,447 | +0.66(+1.86%) |
Mar 04, 2021 | 35.76 | 36.25 | 34.98 | 35.45 | 5,418,057 | -0.39(-1.09%) |
Mar 03, 2021 | 36.34 | 36.55 | 35.82 | 35.84 | 2,651,626 | -0.62(-1.69%) |
Mar 02, 2021 | 35.91 | 36.59 | 35.81 | 36.46 | 4,708,629 | +0.62(+1.74%) |
Mar 01, 2021 | 35.70 | 36.07 | 35.58 | 35.83 | 3,119,366 | +0.82(+2.33%) |
Feb 26, 2021 | 36.27 | 36.34 | 35.02 | 35.02 | 3,599,260 | -1.08(-3.00%) |
Feb 25, 2021 | 38.36 | 38.39 | 36.09 | 36.10 | 4,404,618 | -2.01(-5.28%) |
Feb 24, 2021 | 37.24 | 38.13 | 36.87 | 38.12 | 2,977,700 | +0.87(+2.34%) |
Feb 23, 2021 | 37.55 | 37.65 | 36.87 | 37.24 | 3,308,955 | -0.19(-0.51%) |
Feb 22, 2021 | 37.17 | 37.51 | 36.96 | 37.43 | 2,033,105 | -0.03(-0.07%) |
Feb 19, 2021 | 37.70 | 38.02 | 37.42 | 37.46 | 2,199,295 | -0.31(-0.82%) |
Feb 18, 2021 | 37.50 | 37.94 | 37.28 | 37.77 | 2,709,746 | -0.14(-0.36%) |
Feb 17, 2021 | 37.50 | 38.04 | 37.29 | 37.91 | 3,068,908 | +0.24(+0.64%) |
Feb 16, 2021 | 37.29 | 37.74 | 37.03 | 37.67 | 4,004,438 | +0.64(+1.72%) |
Feb 12, 2021 | 36.56 | 37.51 | 36.51 | 37.03 | 3,449,789 | +0.33(+0.89%) |
Feb 11, 2021 | 36.53 | 37.05 | 36.01 | 36.70 | 3,487,293 | +1.34(+3.78%) |
Feb 10, 2021 | 36.01 | 36.02 | 35.23 | 35.37 | 3,030,624 | -0.34(-0.94%) |
Feb 09, 2021 | 35.37 | 35.86 | 35.06 | 35.70 | 2,504,548 | +0.16(+0.46%) |
Feb 08, 2021 | 35.39 | 35.74 | 35.05 | 35.54 | 3,812,469 | +0.27(+0.76%) |
Feb 05, 2021 | 35.34 | 35.76 | 35.18 | 35.27 | 3,101,817 | +0.09(+0.24%) |
Feb 04, 2021 | 34.74 | 35.67 | 34.74 | 35.18 | 3,249,243 | +0.53(+1.52%) |
Feb 03, 2021 | 33.98 | 34.73 | 33.78 | 34.66 | 3,737,467 | +0.53(+1.54%) |
Feb 02, 2021 | 34.01 | 34.46 | 33.96 | 34.13 | 2,528,633 | +0.41(+1.23%) |