Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.38 | 40.38 | 40.16 | 40.22 | 192,605 | -0.04(-0.10%) |
Apr 29, 2021 | 40.27 | 40.28 | 40.20 | 40.26 | 201,060 | +0.03(+0.08%) |
Apr 28, 2021 | 40.16 | 40.27 | 40.13 | 40.23 | 273,692 | +0.03(+0.08%) |
Apr 27, 2021 | 40.34 | 40.34 | 40.17 | 40.20 | 153,588 | -0.02(-0.04%) |
Apr 26, 2021 | 40.25 | 40.29 | 40.18 | 40.21 | 320,069 | -0.00(-0.01%) |
Apr 23, 2021 | 40.14 | 40.24 | 40.10 | 40.22 | 432,819 | +0.09(+0.22%) |
Apr 22, 2021 | 40.15 | 40.18 | 40.10 | 40.13 | 263,073 | -0.04(-0.10%) |
Apr 21, 2021 | 40.08 | 40.17 | 40.08 | 40.17 | 278,964 | +0.06(+0.15%) |
Apr 20, 2021 | 40.07 | 40.20 | 40.07 | 40.11 | 329,042 | -0.05(-0.12%) |
Apr 19, 2021 | 40.31 | 40.31 | 40.11 | 40.16 | 537,921 | +0.02(+0.04%) |
Apr 16, 2021 | 40.24 | 40.25 | 40.12 | 40.15 | 578,269 | -0.11(-0.27%) |
Apr 15, 2021 | 40.38 | 40.38 | 40.18 | 40.25 | 304,273 | +0.08(+0.21%) |
Apr 14, 2021 | 40.20 | 40.20 | 40.13 | 40.17 | 169,211 | -0.03(-0.08%) |
Apr 13, 2021 | 40.09 | 40.20 | 40.08 | 40.20 | 187,139 | +0.02(+0.04%) |
Apr 12, 2021 | 40.20 | 40.24 | 40.13 | 40.19 | 275,292 | -0.02(-0.06%) |
Apr 09, 2021 | 40.27 | 40.27 | 40.16 | 40.21 | 283,370 | -0.05(-0.11%) |
Apr 08, 2021 | 40.28 | 40.29 | 40.20 | 40.26 | 246,313 | +0.02(+0.05%) |
Apr 07, 2021 | 40.29 | 40.29 | 40.19 | 40.24 | 291,041 | -0.02(-0.04%) |
Apr 06, 2021 | 40.15 | 40.25 | 40.13 | 40.25 | 511,894 | +0.03(+0.08%) |
Apr 05, 2021 | 40.20 | 40.25 | 40.15 | 40.22 | 406,310 | +0.02(+0.06%) |
Apr 01, 2021 | 40.23 | 40.23 | 40.11 | 40.20 | 696,957 | +0.11(+0.27%) |
Mar 31, 2021 | 40.03 | 40.12 | 39.94 | 40.09 | 528,777 | +0.13(+0.33%) |
Mar 30, 2021 | 40.05 | 40.10 | 39.90 | 39.96 | 1,501,487 | -0.16(-0.39%) |
Mar 29, 2021 | 40.03 | 40.11 | 39.99 | 40.11 | 386,895 | +0.03(+0.08%) |
Mar 26, 2021 | 40.01 | 40.11 | 40.01 | 40.08 | 370,262 | +0.05(+0.12%) |
Mar 25, 2021 | 40.03 | 40.11 | 39.91 | 40.03 | 272,847 | +0.03(+0.07%) |
Mar 24, 2021 | 40.12 | 40.12 | 39.94 | 40.00 | 420,189 | +0.06(+0.14%) |
Mar 23, 2021 | 40.00 | 40.02 | 39.89 | 39.95 | 263,795 | -0.04(-0.10%) |
Mar 22, 2021 | 39.93 | 40.24 | 39.91 | 39.99 | 260,064 | +0.10(+0.25%) |
Mar 19, 2021 | 39.85 | 39.92 | 39.73 | 39.89 | 366,964 | +0.13(+0.33%) |
Mar 18, 2021 | 39.82 | 39.89 | 39.72 | 39.76 | 478,842 | -0.21(-0.53%) |
Mar 17, 2021 | 39.88 | 40.04 | 39.86 | 39.97 | 251,022 | +0.04(+0.10%) |
Mar 16, 2021 | 39.99 | 39.99 | 39.89 | 39.93 | 356,850 | -0.02(-0.06%) |
Mar 15, 2021 | 39.93 | 39.99 | 39.87 | 39.95 | 284,956 | +0.02(+0.06%) |
Mar 12, 2021 | 39.91 | 39.96 | 39.91 | 39.93 | 324,782 | -0.09(-0.24%) |
Mar 11, 2021 | 40.02 | 40.08 | 39.94 | 40.02 | 584,592 | +0.10(+0.26%) |
Mar 10, 2021 | 39.86 | 39.95 | 39.84 | 39.92 | 527,571 | +0.11(+0.27%) |
Mar 09, 2021 | 39.80 | 39.88 | 39.74 | 39.81 | 243,469 | +0.09(+0.23%) |
Mar 08, 2021 | 39.83 | 39.93 | 39.69 | 39.72 | 271,980 | -0.13(-0.33%) |
Mar 05, 2021 | 39.94 | 39.95 | 39.66 | 39.86 | 368,915 | +0.07(+0.19%) |
Mar 04, 2021 | 40.04 | 40.06 | 39.68 | 39.78 | 473,612 | -0.20(-0.49%) |
Mar 03, 2021 | 40.09 | 40.09 | 39.95 | 39.98 | 368,524 | -0.11(-0.29%) |
Mar 02, 2021 | 40.15 | 40.15 | 40.04 | 40.09 | 584,655 | +0.01(+0.02%) |
Mar 01, 2021 | 39.99 | 40.16 | 39.81 | 40.09 | 519,410 | +0.29(+0.72%) |
Feb 26, 2021 | 39.97 | 40.03 | 39.76 | 39.80 | 695,160 | +0.00(+0.00%) |
Feb 25, 2021 | 40.10 | 40.13 | 39.77 | 39.80 | 579,274 | -0.33(-0.82%) |
Feb 24, 2021 | 40.26 | 40.26 | 40.05 | 40.13 | 465,361 | +0.00(+0.00%) |
Feb 23, 2021 | 40.04 | 40.13 | 39.80 | 40.13 | 311,042 | +0.07(+0.18%) |
Feb 22, 2021 | 40.10 | 40.12 | 40.04 | 40.05 | 257,157 | -0.06(-0.14%) |
Feb 19, 2021 | 40.20 | 40.20 | 40.10 | 40.11 | 292,263 | +0.00(+0.00%) |
Feb 18, 2021 | 40.12 | 40.13 | 40.04 | 40.11 | 499,499 | -0.03(-0.08%) |
Feb 17, 2021 | 40.04 | 40.15 | 40.04 | 40.14 | 312,244 | +0.05(+0.12%) |
Feb 16, 2021 | 40.12 | 40.13 | 40.05 | 40.09 | 303,068 | +0.02(+0.06%) |
Feb 12, 2021 | 40.10 | 40.12 | 40.04 | 40.07 | 605,341 | -0.06(-0.14%) |
Feb 11, 2021 | 40.13 | 40.15 | 40.07 | 40.13 | 262,523 | +0.02(+0.04%) |
Feb 10, 2021 | 40.15 | 40.15 | 40.04 | 40.11 | 440,320 | +0.02(+0.04%) |
Feb 09, 2021 | 40.03 | 40.13 | 39.98 | 40.09 | 271,625 | -0.02(-0.06%) |
Feb 08, 2021 | 40.08 | 40.12 | 40.06 | 40.12 | 290,518 | +0.07(+0.16%) |
Feb 05, 2021 | 40.01 | 40.11 | 39.98 | 40.05 | 387,521 | +0.04(+0.10%) |
Feb 04, 2021 | 39.98 | 40.07 | 39.96 | 40.01 | 448,499 | +0.07(+0.16%) |
Feb 03, 2021 | 39.98 | 39.98 | 39.90 | 39.95 | 220,876 | +0.06(+0.14%) |
Feb 02, 2021 | 39.85 | 39.96 | 39.85 | 39.89 | 425,342 | +0.07(+0.16%) |