Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 38.21 | 38.95 | 38.15 | 38.26 | 193,300 | -0.76(-1.95%) |
Apr 29, 2021 | 39.82 | 40.01 | 38.60 | 39.02 | 207,851 | -0.66(-1.66%) |
Apr 28, 2021 | 39.56 | 39.75 | 39.15 | 39.68 | 98,814 | -0.04(-0.10%) |
Apr 27, 2021 | 40.00 | 40.05 | 39.50 | 39.72 | 135,994 | -0.09(-0.23%) |
Apr 26, 2021 | 39.24 | 39.87 | 39.16 | 39.81 | 214,082 | +0.78(+2.00%) |
Apr 23, 2021 | 38.42 | 39.24 | 38.40 | 39.03 | 142,100 | +0.60(+1.56%) |
Apr 22, 2021 | 38.52 | 38.98 | 38.18 | 38.43 | 172,851 | +0.03(+0.08%) |
Apr 21, 2021 | 37.01 | 38.40 | 36.89 | 38.40 | 224,494 | +0.92(+2.45%) |
Apr 20, 2021 | 37.33 | 37.94 | 37.10 | 37.48 | 294,797 | -0.30(-0.79%) |
Apr 19, 2021 | 38.60 | 38.79 | 37.57 | 37.78 | 328,839 | -1.14(-2.93%) |
Apr 16, 2021 | 38.56 | 38.93 | 38.33 | 38.92 | 225,100 | +0.32(+0.83%) |
Apr 15, 2021 | 39.13 | 39.24 | 38.33 | 38.60 | 215,304 | -0.10(-0.26%) |
Apr 14, 2021 | 39.00 | 39.36 | 38.60 | 38.70 | 173,128 | -0.29(-0.74%) |
Apr 13, 2021 | 38.52 | 39.00 | 38.40 | 38.99 | 194,008 | +0.24(+0.62%) |
Apr 12, 2021 | 39.26 | 39.31 | 38.41 | 38.75 | 264,459 | -0.67(-1.70%) |
Apr 09, 2021 | 39.35 | 39.44 | 39.00 | 39.42 | 152,100 | +0.20(+0.51%) |
Apr 08, 2021 | 39.19 | 39.32 | 38.90 | 39.22 | 155,437 | +0.35(+0.90%) |
Apr 07, 2021 | 39.75 | 39.75 | 38.70 | 38.87 | 214,866 | -1.05(-2.63%) |
Apr 06, 2021 | 40.00 | 40.08 | 39.51 | 39.92 | 222,009 | -0.32(-0.80%) |
Apr 05, 2021 | 40.35 | 40.40 | 39.88 | 40.24 | 415,234 | +0.37(+0.93%) |
Apr 01, 2021 | 39.99 | 40.10 | 39.50 | 39.87 | 414,500 | +1.03(+2.65%) |
Mar 31, 2021 | 38.24 | 39.10 | 38.24 | 38.84 | 356,044 | +0.82(+2.16%) |
Mar 30, 2021 | 37.63 | 38.21 | 37.10 | 38.02 | 667,611 | +0.73(+1.96%) |
Mar 29, 2021 | 38.00 | 38.30 | 37.14 | 37.29 | 301,560 | -0.71(-1.87%) |
Mar 26, 2021 | 37.72 | 38.00 | 37.15 | 38.00 | 149,900 | +0.69(+1.85%) |
Mar 25, 2021 | 35.69 | 37.47 | 35.50 | 37.31 | 358,305 | +0.62(+1.69%) |
Mar 24, 2021 | 38.39 | 38.39 | 36.67 | 36.69 | 300,448 | -0.98(-2.60%) |
Mar 23, 2021 | 39.10 | 39.25 | 37.57 | 37.67 | 329,553 | -1.44(-3.68%) |
Mar 22, 2021 | 39.34 | 39.50 | 38.75 | 39.11 | 200,791 | +0.15(+0.39%) |
Mar 19, 2021 | 38.34 | 39.16 | 38.00 | 38.96 | 247,500 | +0.49(+1.27%) |
Mar 18, 2021 | 39.23 | 39.73 | 38.36 | 38.47 | 266,958 | -1.29(-3.24%) |
Mar 17, 2021 | 38.47 | 39.99 | 38.21 | 39.76 | 300,636 | +0.47(+1.20%) |
Mar 16, 2021 | 40.61 | 40.77 | 38.91 | 39.29 | 605,906 | -1.48(-3.63%) |
Mar 15, 2021 | 40.38 | 40.77 | 39.90 | 40.77 | 427,247 | +0.96(+2.41%) |
Mar 12, 2021 | 39.31 | 39.81 | 38.61 | 39.81 | 299,900 | -0.29(-0.72%) |
Mar 11, 2021 | 39.16 | 40.10 | 38.90 | 40.10 | 536,323 | +2.04(+5.36%) |
Mar 10, 2021 | 38.72 | 39.03 | 37.76 | 38.06 | 512,874 | +0.15(+0.40%) |
Mar 09, 2021 | 36.89 | 38.25 | 36.76 | 37.91 | 613,910 | +2.43(+6.85%) |
Mar 08, 2021 | 36.30 | 37.00 | 35.33 | 35.48 | 525,744 | -0.94(-2.58%) |
Mar 05, 2021 | 37.19 | 37.23 | 34.21 | 36.42 | 1,282,300 | -0.13(-0.36%) |
Mar 04, 2021 | 37.98 | 38.70 | 35.90 | 36.55 | 1,305,261 | -2.12(-5.48%) |
Mar 03, 2021 | 40.36 | 40.44 | 38.40 | 38.67 | 747,009 | -1.98(-4.87%) |
Mar 02, 2021 | 42.21 | 42.44 | 40.54 | 40.65 | 430,434 | -1.50(-3.56%) |
Mar 01, 2021 | 41.29 | 42.46 | 41.12 | 42.15 | 842,337 | +2.27(+5.69%) |
Feb 26, 2021 | 39.93 | 40.77 | 38.91 | 39.88 | 1,287,100 | -0.08(-0.20%) |
Feb 25, 2021 | 41.61 | 42.08 | 39.74 | 39.96 | 982,412 | -2.10(-4.99%) |
Feb 24, 2021 | 41.34 | 42.29 | 40.51 | 42.06 | 851,626 | +0.64(+1.55%) |
Feb 23, 2021 | 41.25 | 41.73 | 38.70 | 41.42 | 1,995,801 | -2.09(-4.80%) |
Feb 22, 2021 | 44.07 | 44.67 | 43.31 | 43.51 | 911,730 | -1.19(-2.66%) |
Feb 19, 2021 | 44.46 | 46.06 | 44.41 | 44.70 | 1,386,500 | +1.45(+3.35%) |
Feb 18, 2021 | 43.93 | 44.49 | 42.88 | 43.25 | 1,484,994 | -1.96(-4.34%) |
Feb 17, 2021 | 46.63 | 46.63 | 44.20 | 45.21 | 1,728,590 | -1.93(-4.09%) |
Feb 16, 2021 | 48.58 | 48.61 | 47.02 | 47.14 | 1,559,946 | -0.69(-1.44%) |
Feb 12, 2021 | 47.29 | 48.05 | 46.50 | 47.83 | 942,600 | +0.02(+0.04%) |
Feb 11, 2021 | 48.65 | 49.25 | 46.91 | 47.81 | 1,130,240 | -0.04(-0.08%) |
Feb 10, 2021 | 49.55 | 49.99 | 47.00 | 47.85 | 2,420,715 | -2.10(-4.20%) |
Feb 09, 2021 | 49.38 | 50.37 | 48.20 | 49.95 | 2,382,349 | +1.29(+2.65%) |
Feb 08, 2021 | 47.25 | 48.92 | 46.69 | 48.66 | 3,027,153 | +3.01(+6.59%) |
Feb 05, 2021 | 44.66 | 45.70 | 44.00 | 45.65 | 1,691,000 | +1.76(+4.01%) |
Feb 04, 2021 | 44.18 | 44.58 | 43.50 | 43.89 | 1,135,175 | +0.49(+1.13%) |
Feb 03, 2021 | 43.29 | 43.59 | 42.78 | 43.40 | 880,500 | +1.08(+2.55%) |
Feb 02, 2021 | 42.46 | 42.84 | 42.09 | 42.32 | 907,493 | +0.85(+2.05%) |