Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.07 | 37.49 | 36.75 | 37.47 | 14,826,879 | +0.90(+2.47%) |
Apr 29, 2021 | 36.15 | 36.93 | 35.85 | 36.57 | 14,710,655 | -0.46(-1.23%) |
Apr 28, 2021 | 37.27 | 37.55 | 36.80 | 37.02 | 11,277,882 | +0.02(+0.04%) |
Apr 27, 2021 | 37.01 | 37.21 | 36.85 | 37.01 | 7,591,093 | -0.05(-0.13%) |
Apr 26, 2021 | 37.16 | 37.27 | 36.90 | 37.05 | 9,944,086 | -0.13(-0.36%) |
Apr 23, 2021 | 36.47 | 37.28 | 36.45 | 37.19 | 11,527,443 | +0.70(+1.91%) |
Apr 22, 2021 | 37.34 | 37.46 | 36.28 | 36.49 | 23,916,030 | -0.85(-2.27%) |
Apr 21, 2021 | 37.02 | 37.87 | 37.02 | 37.34 | 18,709,114 | +0.31(+0.83%) |
Apr 20, 2021 | 36.05 | 37.34 | 35.44 | 37.03 | 56,005,744 | -1.48(-3.85%) |
Apr 19, 2021 | 41.05 | 41.24 | 37.88 | 38.51 | 35,586,600 | -2.53(-6.17%) |
Apr 16, 2021 | 40.75 | 41.11 | 40.59 | 41.05 | 20,997,056 | +0.55(+1.36%) |
Apr 15, 2021 | 40.49 | 40.78 | 40.40 | 40.50 | 11,526,829 | +0.20(+0.51%) |
Apr 14, 2021 | 40.05 | 40.51 | 40.05 | 40.29 | 7,677,882 | +0.14(+0.35%) |
Apr 13, 2021 | 40.20 | 40.37 | 40.03 | 40.15 | 9,043,508 | -0.46(-1.12%) |
Apr 12, 2021 | 40.59 | 40.74 | 40.34 | 40.61 | 7,453,691 | +0.20(+0.50%) |
Apr 09, 2021 | 40.33 | 40.59 | 40.29 | 40.40 | 7,205,974 | +0.01(+0.02%) |
Apr 08, 2021 | 40.19 | 40.51 | 39.97 | 40.40 | 8,295,744 | +0.27(+0.68%) |
Apr 07, 2021 | 40.33 | 40.45 | 39.91 | 40.12 | 7,775,115 | -0.20(-0.49%) |
Apr 06, 2021 | 40.15 | 40.63 | 40.14 | 40.32 | 9,133,341 | +0.05(+0.12%) |
Apr 05, 2021 | 40.31 | 40.70 | 40.23 | 40.27 | 8,841,181 | +0.25(+0.63%) |
Apr 01, 2021 | 40.02 | 40.15 | 39.45 | 40.02 | 10,541,219 | -0.13(-0.31%) |
Mar 31, 2021 | 40.16 | 40.31 | 39.99 | 40.15 | 10,702,272 | -0.08(-0.19%) |
Mar 30, 2021 | 41.04 | 41.26 | 40.13 | 40.22 | 10,928,704 | -0.82(-1.99%) |
Mar 29, 2021 | 40.80 | 41.26 | 40.56 | 41.04 | 11,502,943 | -0.16(-0.38%) |
Mar 26, 2021 | 40.02 | 41.27 | 39.89 | 41.20 | 19,639,868 | +1.81(+4.60%) |
Mar 25, 2021 | 38.75 | 39.53 | 38.51 | 39.38 | 9,965,465 | +0.53(+1.37%) |
Mar 24, 2021 | 38.60 | 39.17 | 38.56 | 38.85 | 11,833,447 | -0.11(-0.28%) |
Mar 23, 2021 | 39.78 | 39.85 | 38.82 | 38.96 | 15,551,485 | -0.87(-2.19%) |
Mar 22, 2021 | 38.91 | 39.89 | 38.71 | 39.83 | 13,435,394 | +0.84(+2.16%) |
Mar 19, 2021 | 39.11 | 39.47 | 38.68 | 38.99 | 48,199,688 | -0.02(-0.04%) |
Mar 18, 2021 | 38.45 | 39.22 | 38.37 | 39.01 | 13,533,398 | +0.61(+1.59%) |
Mar 17, 2021 | 38.12 | 38.47 | 37.73 | 38.40 | 15,163,759 | +0.26(+0.69%) |
Mar 16, 2021 | 37.96 | 38.50 | 37.73 | 38.14 | 12,972,294 | -0.31(-0.80%) |
Mar 15, 2021 | 37.87 | 38.53 | 37.82 | 38.44 | 16,634,289 | +0.92(+2.45%) |
Mar 12, 2021 | 37.07 | 37.65 | 37.02 | 37.53 | 12,074,943 | +0.66(+1.78%) |
Mar 11, 2021 | 36.99 | 37.36 | 36.84 | 36.87 | 11,282,242 | -0.31(-0.83%) |
Mar 10, 2021 | 36.91 | 37.36 | 36.84 | 37.18 | 12,216,434 | +0.40(+1.09%) |
Mar 09, 2021 | 36.15 | 37.02 | 35.94 | 36.78 | 16,933,972 | +0.60(+1.66%) |
Mar 08, 2021 | 35.06 | 36.31 | 34.76 | 36.18 | 21,145,952 | +1.37(+3.95%) |
Mar 05, 2021 | 34.46 | 34.94 | 34.25 | 34.80 | 14,823,244 | +0.66(+1.94%) |
Mar 04, 2021 | 34.74 | 35.13 | 34.00 | 34.14 | 16,636,726 | -0.61(-1.75%) |
Mar 03, 2021 | 34.49 | 35.20 | 34.41 | 34.75 | 12,610,733 | +0.25(+0.74%) |
Mar 02, 2021 | 34.41 | 34.81 | 34.36 | 34.49 | 10,064,302 | +0.14(+0.40%) |
Mar 01, 2021 | 34.06 | 34.83 | 33.95 | 34.36 | 10,671,603 | +0.73(+2.16%) |
Feb 26, 2021 | 34.33 | 34.45 | 33.59 | 33.63 | 16,225,981 | -0.79(-2.31%) |
Feb 25, 2021 | 34.71 | 34.97 | 34.29 | 34.43 | 12,192,798 | -0.29(-0.82%) |
Feb 24, 2021 | 34.22 | 34.85 | 34.15 | 34.71 | 9,605,190 | +0.55(+1.60%) |
Feb 23, 2021 | 34.62 | 34.70 | 33.96 | 34.16 | 14,421,284 | -0.10(-0.29%) |
Feb 22, 2021 | 33.74 | 34.31 | 33.71 | 34.26 | 9,390,913 | +0.48(+1.42%) |
Feb 19, 2021 | 33.80 | 33.90 | 33.58 | 33.79 | 9,716,349 | +0.13(+0.39%) |
Feb 18, 2021 | 33.64 | 33.99 | 33.61 | 33.65 | 8,179,341 | +0.02(+0.07%) |
Feb 17, 2021 | 33.48 | 33.87 | 33.35 | 33.63 | 7,750,435 | +0.15(+0.44%) |
Feb 16, 2021 | 33.44 | 33.65 | 33.25 | 33.48 | 8,883,519 | +0.01(+0.02%) |
Feb 12, 2021 | 33.35 | 33.58 | 33.18 | 33.48 | 9,703,644 | +0.07(+0.21%) |
Feb 11, 2021 | 33.58 | 33.82 | 33.28 | 33.41 | 8,568,084 | -0.19(-0.55%) |
Feb 10, 2021 | 33.61 | 33.88 | 33.40 | 33.59 | 8,892,248 | +0.15(+0.44%) |
Feb 09, 2021 | 33.27 | 33.58 | 32.99 | 33.45 | 9,811,405 | +0.30(+0.91%) |
Feb 08, 2021 | 32.82 | 33.42 | 32.82 | 33.14 | 9,281,921 | +0.39(+1.18%) |
Feb 05, 2021 | 33.00 | 33.14 | 32.73 | 32.76 | 7,877,623 | -0.05(-0.14%) |
Feb 04, 2021 | 32.48 | 32.83 | 32.34 | 32.81 | 9,778,893 | +0.41(+1.26%) |
Feb 03, 2021 | 31.83 | 32.50 | 31.79 | 32.40 | 10,438,717 | +0.33(+1.03%) |
Feb 02, 2021 | 31.76 | 32.23 | 31.29 | 32.06 | 13,118,499 | +0.62(+1.96%) |