Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.53 | 43.06 | 41.65 | 41.81 | 3,094,111 | -1.13(-2.63%) |
Apr 29, 2021 | 42.63 | 43.01 | 42.48 | 42.94 | 1,905,714 | +0.20(+0.47%) |
Apr 28, 2021 | 42.77 | 42.97 | 42.50 | 42.74 | 2,600,718 | +0.09(+0.22%) |
Apr 27, 2021 | 42.95 | 43.36 | 42.58 | 42.65 | 3,574,489 | -0.56(-1.30%) |
Apr 26, 2021 | 43.48 | 43.51 | 43.06 | 43.21 | 1,734,249 | -0.28(-0.63%) |
Apr 23, 2021 | 43.49 | 43.59 | 43.03 | 43.48 | 1,671,170 | +0.30(+0.70%) |
Apr 22, 2021 | 43.07 | 43.30 | 42.84 | 43.18 | 2,078,594 | +0.07(+0.17%) |
Apr 21, 2021 | 42.55 | 43.19 | 42.55 | 43.11 | 1,466,190 | +0.58(+1.36%) |
Apr 20, 2021 | 42.37 | 42.65 | 42.14 | 42.53 | 2,466,422 | -0.04(-0.09%) |
Apr 19, 2021 | 43.01 | 43.21 | 42.51 | 42.56 | 1,705,349 | -0.29(-0.67%) |
Apr 16, 2021 | 42.78 | 43.17 | 42.47 | 42.85 | 1,441,860 | +0.17(+0.39%) |
Apr 15, 2021 | 42.66 | 42.85 | 42.35 | 42.68 | 2,252,939 | +0.39(+0.91%) |
Apr 14, 2021 | 41.81 | 42.42 | 41.69 | 42.30 | 3,544,752 | +0.66(+1.59%) |
Apr 13, 2021 | 41.30 | 41.74 | 40.98 | 41.64 | 1,570,318 | +0.29(+0.69%) |
Apr 12, 2021 | 41.50 | 41.87 | 41.22 | 41.35 | 1,806,978 | -0.16(-0.38%) |
Apr 09, 2021 | 41.74 | 42.03 | 41.46 | 41.51 | 1,469,803 | -0.63(-1.51%) |
Apr 08, 2021 | 41.97 | 42.40 | 41.77 | 42.14 | 2,250,415 | +0.55(+1.33%) |
Apr 07, 2021 | 41.74 | 41.76 | 41.25 | 41.59 | 2,415,743 | -0.13(-0.31%) |
Apr 06, 2021 | 41.64 | 41.77 | 41.43 | 41.72 | 3,287,211 | +0.12(+0.29%) |
Apr 05, 2021 | 41.23 | 41.73 | 40.89 | 41.60 | 1,564,584 | +0.61(+1.48%) |
Apr 01, 2021 | 40.98 | 41.30 | 40.69 | 40.99 | 2,252,002 | +0.68(+1.69%) |
Mar 31, 2021 | 40.89 | 41.03 | 40.25 | 40.31 | 2,941,467 | -0.40(-0.97%) |
Mar 30, 2021 | 40.61 | 40.80 | 40.12 | 40.71 | 1,506,770 | +0.06(+0.16%) |
Mar 29, 2021 | 40.12 | 40.67 | 39.92 | 40.64 | 2,151,839 | +0.15(+0.36%) |
Mar 26, 2021 | 40.37 | 40.52 | 39.70 | 40.49 | 1,900,263 | +0.60(+1.50%) |
Mar 25, 2021 | 39.22 | 39.97 | 39.11 | 39.90 | 2,364,363 | +0.70(+1.78%) |
Mar 24, 2021 | 39.59 | 39.77 | 39.18 | 39.20 | 2,144,960 | -0.25(-0.63%) |
Mar 23, 2021 | 39.74 | 40.26 | 39.43 | 39.45 | 2,703,859 | -0.86(-2.12%) |
Mar 22, 2021 | 40.03 | 40.70 | 39.85 | 40.30 | 2,132,900 | +0.00(+0.00%) |
Mar 19, 2021 | 41.06 | 41.06 | 40.27 | 40.30 | 2,757,376 | -0.48(-1.17%) |
Mar 18, 2021 | 40.56 | 41.27 | 40.47 | 40.78 | 2,034,704 | -0.28(-0.67%) |
Mar 17, 2021 | 40.93 | 41.30 | 40.56 | 41.06 | 2,829,014 | -0.06(-0.16%) |
Mar 16, 2021 | 40.82 | 41.14 | 40.31 | 41.12 | 1,920,802 | +0.36(+0.88%) |
Mar 15, 2021 | 40.30 | 40.96 | 40.16 | 40.76 | 1,851,448 | +0.45(+1.12%) |
Mar 12, 2021 | 39.92 | 40.38 | 39.79 | 40.31 | 2,625,705 | -0.18(-0.45%) |
Mar 11, 2021 | 40.38 | 40.62 | 40.06 | 40.49 | 2,646,753 | +0.52(+1.31%) |
Mar 10, 2021 | 39.39 | 39.98 | 39.13 | 39.97 | 2,629,944 | +1.03(+2.65%) |
Mar 09, 2021 | 39.18 | 39.30 | 38.66 | 38.94 | 2,306,277 | +0.44(+1.15%) |
Mar 08, 2021 | 37.86 | 38.74 | 37.73 | 38.50 | 3,540,694 | +0.24(+0.63%) |
Mar 05, 2021 | 38.59 | 38.79 | 38.04 | 38.26 | 3,360,716 | -0.09(-0.24%) |
Mar 04, 2021 | 38.98 | 39.49 | 38.21 | 38.35 | 3,332,556 | -0.36(-0.93%) |
Mar 03, 2021 | 38.82 | 38.88 | 38.50 | 38.71 | 1,880,988 | -0.10(-0.26%) |
Mar 02, 2021 | 38.05 | 38.99 | 38.05 | 38.81 | 2,344,791 | +0.67(+1.76%) |
Mar 01, 2021 | 38.19 | 38.62 | 37.95 | 38.14 | 3,161,275 | +0.74(+1.99%) |
Feb 26, 2021 | 37.33 | 37.68 | 36.97 | 37.40 | 3,900,666 | +0.22(+0.59%) |
Feb 25, 2021 | 38.46 | 38.75 | 37.11 | 37.17 | 3,971,200 | -1.67(-4.31%) |
Feb 24, 2021 | 38.39 | 38.99 | 38.27 | 38.85 | 3,400,789 | +0.30(+0.79%) |
Feb 23, 2021 | 37.62 | 38.78 | 37.41 | 38.55 | 3,295,339 | +0.85(+2.24%) |
Feb 22, 2021 | 37.71 | 38.28 | 37.63 | 37.70 | 3,379,957 | -0.66(-1.73%) |
Feb 19, 2021 | 38.42 | 38.89 | 38.35 | 38.36 | 1,825,783 | -0.18(-0.48%) |
Feb 18, 2021 | 38.81 | 39.04 | 38.42 | 38.55 | 2,130,782 | -0.81(-2.06%) |
Feb 17, 2021 | 38.69 | 39.36 | 38.37 | 39.35 | 3,480,816 | +0.34(+0.87%) |
Feb 16, 2021 | 38.76 | 39.18 | 38.76 | 39.01 | 1,473,200 | -0.08(-0.21%) |
Feb 12, 2021 | 38.55 | 39.18 | 38.45 | 39.10 | 1,248,865 | +0.26(+0.66%) |
Feb 11, 2021 | 39.53 | 39.89 | 38.77 | 38.84 | 3,137,193 | -0.43(-1.10%) |
Feb 10, 2021 | 39.74 | 39.87 | 39.21 | 39.27 | 1,616,224 | -0.20(-0.51%) |
Feb 09, 2021 | 38.77 | 39.57 | 38.77 | 39.47 | 2,483,582 | +0.71(+1.83%) |
Feb 08, 2021 | 38.60 | 38.97 | 38.40 | 38.77 | 1,520,460 | +0.05(+0.12%) |
Feb 05, 2021 | 38.54 | 39.17 | 38.46 | 38.72 | 2,409,660 | +0.54(+1.42%) |
Feb 04, 2021 | 38.08 | 38.30 | 37.72 | 38.18 | 2,716,757 | +0.06(+0.14%) |
Feb 03, 2021 | 38.58 | 38.61 | 37.79 | 38.12 | 4,899,765 | -0.15(-0.38%) |
Feb 02, 2021 | 38.70 | 38.79 | 37.88 | 38.27 | 5,565,266 | -0.15(-0.38%) |