Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.52 | 39.73 | 39.04 | 39.69 | 30,656 | -0.23(-0.58%) |
Apr 29, 2021 | 40.52 | 40.52 | 39.51 | 39.92 | 70,713 | -0.56(-1.39%) |
Apr 28, 2021 | 40.11 | 40.75 | 39.72 | 40.49 | 90,720 | +0.77(+1.93%) |
Apr 27, 2021 | 40.20 | 40.21 | 39.72 | 39.72 | 45,929 | -0.80(-1.98%) |
Apr 26, 2021 | 40.64 | 40.64 | 39.86 | 40.52 | 49,174 | -0.55(-1.34%) |
Apr 23, 2021 | 40.71 | 41.15 | 40.60 | 41.08 | 23,637 | +1.09(+2.74%) |
Apr 22, 2021 | 39.98 | 40.45 | 39.76 | 39.98 | 33,500 | -0.24(-0.60%) |
Apr 21, 2021 | 39.97 | 40.36 | 39.50 | 40.22 | 28,827 | +0.35(+0.87%) |
Apr 20, 2021 | 40.01 | 40.27 | 39.71 | 39.88 | 65,448 | +0.17(+0.44%) |
Apr 19, 2021 | 39.53 | 39.83 | 39.34 | 39.70 | 32,827 | +0.78(+2.02%) |
Apr 16, 2021 | 38.47 | 38.92 | 38.31 | 38.92 | 28,798 | +0.43(+1.11%) |
Apr 15, 2021 | 38.75 | 38.85 | 38.32 | 38.49 | 39,071 | -0.53(-1.37%) |
Apr 14, 2021 | 39.35 | 39.46 | 38.75 | 39.02 | 71,021 | +0.38(+0.98%) |
Apr 13, 2021 | 38.05 | 38.90 | 38.05 | 38.65 | 25,657 | +0.41(+1.06%) |
Apr 12, 2021 | 38.75 | 39.19 | 37.81 | 38.24 | 62,627 | -1.02(-2.59%) |
Apr 09, 2021 | 39.10 | 40.06 | 38.77 | 39.26 | 26,527 | -0.41(-1.03%) |
Apr 08, 2021 | 40.03 | 40.12 | 39.30 | 39.66 | 94,451 | +0.39(+0.99%) |
Apr 07, 2021 | 40.43 | 40.43 | 39.13 | 39.27 | 96,677 | -1.41(-3.48%) |
Apr 06, 2021 | 40.52 | 41.13 | 40.22 | 40.69 | 54,266 | +0.12(+0.29%) |
Apr 05, 2021 | 41.17 | 41.19 | 40.34 | 40.57 | 67,981 | -0.03(-0.08%) |
Apr 01, 2021 | 40.54 | 41.17 | 39.79 | 40.61 | 124,175 | +0.93(+2.36%) |
Mar 31, 2021 | 39.34 | 39.92 | 39.08 | 39.67 | 66,978 | +0.00(+0.00%) |
Mar 30, 2021 | 38.44 | 40.06 | 38.38 | 39.67 | 57,830 | +1.55(+4.07%) |
Mar 29, 2021 | 38.47 | 38.90 | 37.98 | 38.12 | 59,170 | -0.72(-1.85%) |
Mar 26, 2021 | 38.48 | 39.45 | 38.00 | 38.84 | 61,313 | +1.33(+3.54%) |
Mar 25, 2021 | 35.98 | 38.17 | 35.98 | 37.51 | 519,438 | +0.47(+1.26%) |
Mar 24, 2021 | 38.80 | 39.11 | 36.82 | 37.05 | 204,490 | -2.54(-6.41%) |
Mar 23, 2021 | 40.48 | 40.68 | 39.53 | 39.58 | 46,200 | -1.30(-3.18%) |
Mar 22, 2021 | 41.34 | 41.41 | 40.72 | 40.88 | 29,782 | -0.10(-0.24%) |
Mar 19, 2021 | 39.68 | 40.98 | 39.17 | 40.98 | 50,062 | +0.66(+1.63%) |
Mar 18, 2021 | 40.82 | 41.55 | 40.32 | 40.32 | 21,926 | -1.34(-3.21%) |
Mar 17, 2021 | 40.75 | 42.10 | 40.75 | 41.66 | 70,904 | -0.07(-0.16%) |
Mar 16, 2021 | 41.41 | 42.31 | 41.28 | 41.73 | 50,452 | +0.69(+1.68%) |
Mar 15, 2021 | 42.30 | 42.30 | 40.69 | 41.04 | 121,822 | -1.34(-3.15%) |
Mar 12, 2021 | 41.53 | 42.53 | 41.08 | 42.38 | 123,659 | -0.53(-1.24%) |
Mar 11, 2021 | 41.31 | 43.01 | 41.08 | 42.91 | 217,299 | +3.54(+8.98%) |
Mar 10, 2021 | 40.84 | 40.91 | 39.24 | 39.37 | 94,735 | -0.28(-0.71%) |
Mar 09, 2021 | 37.35 | 39.89 | 37.32 | 39.65 | 153,701 | +3.20(+8.77%) |
Mar 08, 2021 | 37.78 | 37.78 | 36.33 | 36.46 | 109,166 | -2.44(-6.28%) |
Mar 05, 2021 | 39.94 | 40.17 | 37.52 | 38.90 | 101,776 | +0.13(+0.32%) |
Mar 04, 2021 | 40.76 | 41.26 | 38.29 | 38.77 | 239,442 | -3.87(-9.07%) |
Mar 03, 2021 | 43.71 | 44.32 | 42.52 | 42.64 | 168,312 | -1.80(-4.05%) |
Mar 02, 2021 | 45.24 | 45.32 | 44.42 | 44.44 | 96,699 | -1.21(-2.65%) |
Mar 01, 2021 | 44.64 | 45.78 | 44.58 | 45.65 | 132,718 | +2.08(+4.78%) |
Feb 26, 2021 | 43.01 | 43.83 | 43.01 | 43.57 | 74,422 | -0.02(-0.04%) |
Feb 25, 2021 | 44.59 | 44.90 | 43.28 | 43.59 | 96,932 | -1.24(-2.77%) |
Feb 24, 2021 | 45.27 | 45.27 | 43.60 | 44.83 | 145,569 | -0.45(-0.98%) |
Feb 23, 2021 | 44.30 | 45.53 | 43.89 | 45.27 | 194,034 | -0.88(-1.91%) |
Feb 22, 2021 | 47.47 | 47.47 | 46.08 | 46.15 | 266,737 | -3.31(-6.70%) |
Feb 19, 2021 | 49.25 | 50.11 | 49.18 | 49.47 | 96,718 | +0.14(+0.27%) |
Feb 18, 2021 | 49.42 | 49.78 | 48.69 | 49.33 | 409,172 | -2.64(-5.07%) |
Feb 17, 2021 | 53.50 | 53.50 | 51.59 | 51.97 | 121,801 | -0.78(-1.49%) |
Feb 16, 2021 | 52.57 | 52.99 | 52.51 | 52.75 | 193,816 | +0.94(+1.81%) |
Feb 12, 2021 | 51.97 | 51.99 | 51.51 | 51.81 | 89,079 | +0.19(+0.38%) |
Feb 11, 2021 | 51.28 | 51.99 | 51.28 | 51.62 | 96,425 | +0.65(+1.27%) |
Feb 10, 2021 | 52.34 | 52.34 | 50.46 | 50.97 | 252,243 | -0.62(-1.20%) |
Feb 09, 2021 | 50.80 | 51.73 | 50.65 | 51.59 | 85,733 | +1.94(+3.90%) |
Feb 08, 2021 | 48.99 | 49.81 | 48.69 | 49.65 | 120,773 | +1.22(+2.52%) |
Feb 05, 2021 | 48.68 | 48.86 | 48.29 | 48.43 | 90,421 | -0.64(-1.30%) |
Feb 04, 2021 | 49.13 | 49.33 | 48.83 | 49.07 | 68,718 | -0.03(-0.06%) |
Feb 03, 2021 | 48.62 | 49.34 | 48.62 | 49.10 | 79,216 | +0.00(+0.00%) |
Feb 02, 2021 | 49.16 | 49.35 | 48.85 | 49.10 | 129,850 | +1.74(+3.68%) |