Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.68 | 40.72 | 40.00 | 40.32 | 4,904,862 | -0.86(-2.08%) |
Apr 29, 2021 | 40.78 | 41.35 | 40.64 | 41.18 | 4,611,407 | +0.72(+1.78%) |
Apr 28, 2021 | 40.52 | 40.61 | 39.97 | 40.46 | 5,162,556 | -0.14(-0.34%) |
Apr 27, 2021 | 41.54 | 41.59 | 40.35 | 40.59 | 6,283,636 | -1.42(-3.39%) |
Apr 26, 2021 | 42.26 | 42.70 | 42.02 | 42.02 | 5,524,340 | -0.16(-0.39%) |
Apr 23, 2021 | 42.01 | 42.40 | 41.77 | 42.18 | 3,908,254 | +0.60(+1.45%) |
Apr 22, 2021 | 42.18 | 42.18 | 41.54 | 41.58 | 3,119,438 | -0.60(-1.43%) |
Apr 21, 2021 | 41.41 | 42.19 | 41.30 | 42.18 | 3,108,482 | +0.63(+1.51%) |
Apr 20, 2021 | 41.76 | 41.93 | 41.25 | 41.55 | 3,201,777 | -0.46(-1.09%) |
Apr 19, 2021 | 42.50 | 42.53 | 41.89 | 42.01 | 4,994,234 | +0.24(+0.57%) |
Apr 16, 2021 | 42.04 | 42.24 | 41.71 | 41.77 | 4,095,755 | -0.09(-0.22%) |
Apr 15, 2021 | 41.42 | 41.96 | 41.36 | 41.86 | 3,719,373 | +0.60(+1.46%) |
Apr 14, 2021 | 41.06 | 41.70 | 41.01 | 41.26 | 3,410,117 | +0.23(+0.56%) |
Apr 13, 2021 | 41.04 | 41.19 | 40.84 | 41.03 | 3,433,086 | -0.05(-0.13%) |
Apr 12, 2021 | 40.78 | 41.25 | 40.73 | 41.09 | 5,051,416 | +0.27(+0.67%) |
Apr 09, 2021 | 40.68 | 40.88 | 40.50 | 40.81 | 4,334,683 | +0.16(+0.40%) |
Apr 08, 2021 | 40.38 | 40.66 | 40.11 | 40.65 | 4,433,592 | +0.26(+0.63%) |
Apr 07, 2021 | 40.78 | 40.85 | 40.33 | 40.39 | 3,777,602 | -0.36(-0.87%) |
Apr 06, 2021 | 41.14 | 41.37 | 40.61 | 40.75 | 6,107,818 | -0.73(-1.76%) |
Apr 05, 2021 | 40.98 | 41.81 | 40.67 | 41.48 | 6,234,056 | +1.36(+3.39%) |
Apr 01, 2021 | 40.02 | 40.18 | 39.58 | 40.12 | 4,148,058 | +0.44(+1.10%) |
Mar 31, 2021 | 39.64 | 40.16 | 39.55 | 39.68 | 4,830,019 | -0.08(-0.21%) |
Mar 30, 2021 | 39.61 | 39.85 | 39.30 | 39.76 | 4,060,695 | +0.18(+0.46%) |
Mar 29, 2021 | 39.51 | 40.24 | 39.27 | 39.58 | 9,006,562 | -0.01(-0.02%) |
Mar 26, 2021 | 38.05 | 39.66 | 37.96 | 39.59 | 8,178,243 | +2.00(+5.31%) |
Mar 25, 2021 | 36.50 | 37.71 | 36.21 | 37.59 | 4,948,216 | +0.88(+2.41%) |
Mar 24, 2021 | 36.56 | 37.21 | 36.43 | 36.71 | 4,189,440 | +0.35(+0.95%) |
Mar 23, 2021 | 37.31 | 37.47 | 36.08 | 36.36 | 5,377,383 | -1.00(-2.68%) |
Mar 22, 2021 | 37.49 | 37.67 | 37.25 | 37.36 | 5,689,760 | -0.28(-0.75%) |
Mar 19, 2021 | 37.77 | 38.17 | 37.00 | 37.65 | 14,319,190 | -0.11(-0.29%) |
Mar 18, 2021 | 37.53 | 38.80 | 37.51 | 37.76 | 7,775,447 | +0.08(+0.22%) |
Mar 17, 2021 | 37.23 | 37.80 | 37.07 | 37.67 | 4,815,894 | +0.29(+0.78%) |
Mar 16, 2021 | 37.85 | 37.93 | 37.05 | 37.38 | 3,938,206 | -0.55(-1.44%) |
Mar 15, 2021 | 37.17 | 37.96 | 37.02 | 37.93 | 9,167,515 | +0.77(+2.06%) |
Mar 12, 2021 | 36.42 | 37.34 | 36.22 | 37.16 | 7,728,459 | +0.68(+1.88%) |
Mar 11, 2021 | 35.79 | 36.48 | 35.79 | 36.48 | 6,534,240 | +0.94(+2.64%) |
Mar 10, 2021 | 35.26 | 35.91 | 35.17 | 35.54 | 4,976,601 | +0.50(+1.43%) |
Mar 09, 2021 | 34.61 | 35.38 | 34.56 | 35.04 | 4,679,070 | +0.74(+2.15%) |
Mar 08, 2021 | 34.46 | 34.72 | 34.13 | 34.30 | 3,892,626 | +0.14(+0.40%) |
Mar 05, 2021 | 34.15 | 34.33 | 32.80 | 34.16 | 4,249,156 | +0.46(+1.35%) |
Mar 04, 2021 | 35.01 | 35.11 | 33.12 | 33.71 | 7,426,399 | -1.49(-4.22%) |
Mar 03, 2021 | 35.23 | 35.93 | 35.08 | 35.19 | 5,008,120 | -0.14(-0.39%) |
Mar 02, 2021 | 36.01 | 36.21 | 35.31 | 35.33 | 4,231,810 | -0.67(-1.85%) |
Mar 01, 2021 | 35.46 | 36.28 | 35.31 | 36.00 | 6,132,986 | +1.12(+3.22%) |
Feb 26, 2021 | 34.63 | 35.37 | 34.42 | 34.87 | 8,797,766 | +0.50(+1.46%) |
Feb 25, 2021 | 34.88 | 34.99 | 34.10 | 34.37 | 6,782,953 | -0.64(-1.82%) |
Feb 24, 2021 | 34.12 | 35.21 | 34.00 | 35.01 | 4,542,750 | +0.89(+2.60%) |
Feb 23, 2021 | 34.17 | 34.34 | 33.59 | 34.12 | 4,728,084 | -0.27(-0.79%) |
Feb 22, 2021 | 34.27 | 34.72 | 34.09 | 34.40 | 3,536,412 | -0.10(-0.29%) |
Feb 19, 2021 | 34.19 | 34.68 | 34.09 | 34.49 | 4,255,970 | +0.45(+1.33%) |
Feb 18, 2021 | 34.11 | 34.51 | 33.90 | 34.04 | 4,702,243 | -0.30(-0.87%) |
Feb 17, 2021 | 34.73 | 35.14 | 34.32 | 34.34 | 6,474,761 | -0.64(-1.84%) |
Feb 16, 2021 | 34.97 | 35.49 | 34.76 | 34.98 | 8,980,466 | +1.56(+4.66%) |
Feb 12, 2021 | 33.16 | 33.50 | 32.90 | 33.43 | 3,161,663 | +0.11(+0.33%) |
Feb 11, 2021 | 33.57 | 33.57 | 32.85 | 33.32 | 3,898,440 | -0.16(-0.49%) |
Feb 10, 2021 | 33.02 | 33.64 | 33.00 | 33.48 | 4,300,928 | +0.55(+1.68%) |
Feb 09, 2021 | 34.12 | 34.24 | 32.88 | 32.93 | 7,748,022 | -1.22(-3.58%) |
Feb 08, 2021 | 34.01 | 34.33 | 33.97 | 34.15 | 2,531,527 | +0.24(+0.69%) |
Feb 05, 2021 | 33.95 | 34.15 | 33.85 | 33.91 | 2,456,619 | +0.13(+0.38%) |
Feb 04, 2021 | 33.26 | 33.88 | 33.14 | 33.79 | 4,012,632 | +0.85(+2.59%) |
Feb 03, 2021 | 32.74 | 33.16 | 32.27 | 32.94 | 4,293,498 | +0.01(+0.03%) |
Feb 02, 2021 | 33.01 | 33.25 | 32.66 | 32.93 | 4,807,087 | +0.39(+1.20%) |