Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.22 | 40.49 | 39.62 | 39.64 | 3,038,789 | -0.68(-1.69%) |
Apr 29, 2021 | 40.26 | 40.42 | 39.54 | 40.32 | 2,151,874 | -0.30(-0.73%) |
Apr 28, 2021 | 39.68 | 40.91 | 39.32 | 40.62 | 2,091,146 | +0.71(+1.78%) |
Apr 27, 2021 | 40.46 | 40.61 | 39.89 | 39.91 | 1,768,847 | -0.68(-1.68%) |
Apr 26, 2021 | 41.12 | 41.17 | 40.43 | 40.59 | 1,413,667 | -0.44(-1.08%) |
Apr 23, 2021 | 41.44 | 41.64 | 40.83 | 41.03 | 1,260,090 | -0.11(-0.26%) |
Apr 22, 2021 | 41.33 | 41.57 | 40.82 | 41.13 | 1,840,196 | -0.51(-1.22%) |
Apr 21, 2021 | 40.91 | 41.82 | 40.91 | 41.64 | 2,099,313 | +0.80(+1.95%) |
Apr 20, 2021 | 40.69 | 41.01 | 40.28 | 40.85 | 2,839,626 | +0.02(+0.05%) |
Apr 19, 2021 | 40.47 | 40.99 | 40.42 | 40.83 | 2,370,378 | +0.18(+0.45%) |
Apr 16, 2021 | 40.79 | 40.89 | 40.20 | 40.65 | 2,526,747 | +0.33(+0.81%) |
Apr 15, 2021 | 39.26 | 40.66 | 39.20 | 40.32 | 3,365,919 | +1.60(+4.14%) |
Apr 14, 2021 | 39.20 | 39.43 | 38.56 | 38.72 | 1,823,405 | -0.64(-1.63%) |
Apr 13, 2021 | 39.60 | 40.12 | 39.33 | 39.36 | 1,983,367 | +0.24(+0.61%) |
Apr 12, 2021 | 40.19 | 40.19 | 38.82 | 39.12 | 2,169,069 | -1.19(-2.95%) |
Apr 09, 2021 | 39.42 | 40.35 | 39.32 | 40.31 | 2,728,979 | +0.12(+0.31%) |
Apr 08, 2021 | 39.67 | 40.28 | 39.59 | 40.18 | 2,238,335 | +1.22(+3.13%) |
Apr 07, 2021 | 39.56 | 39.60 | 38.83 | 38.97 | 1,811,925 | -0.72(-1.81%) |
Apr 06, 2021 | 38.86 | 39.97 | 38.81 | 39.69 | 4,032,174 | +1.10(+2.86%) |
Apr 05, 2021 | 38.57 | 38.83 | 37.98 | 38.58 | 2,418,539 | +0.31(+0.80%) |
Apr 01, 2021 | 37.30 | 38.35 | 37.03 | 38.28 | 3,406,768 | +1.62(+4.42%) |
Mar 31, 2021 | 36.47 | 37.09 | 36.03 | 36.65 | 5,677,863 | +0.47(+1.30%) |
Mar 30, 2021 | 35.74 | 36.65 | 35.22 | 36.18 | 5,192,686 | -0.53(-1.44%) |
Mar 29, 2021 | 36.39 | 36.79 | 35.64 | 36.71 | 2,237,198 | +0.18(+0.50%) |
Mar 26, 2021 | 36.03 | 36.60 | 35.94 | 36.53 | 2,497,038 | +0.54(+1.49%) |
Mar 25, 2021 | 35.89 | 36.63 | 35.59 | 35.99 | 2,180,670 | -0.28(-0.77%) |
Mar 24, 2021 | 36.42 | 36.58 | 35.89 | 36.27 | 2,828,920 | -0.15(-0.42%) |
Mar 23, 2021 | 37.24 | 37.36 | 36.15 | 36.42 | 1,995,500 | -1.05(-2.81%) |
Mar 22, 2021 | 37.51 | 38.06 | 37.36 | 37.48 | 1,472,559 | -0.03(-0.08%) |
Mar 19, 2021 | 37.70 | 37.97 | 37.31 | 37.50 | 4,446,296 | -0.17(-0.46%) |
Mar 18, 2021 | 37.71 | 38.37 | 37.19 | 37.68 | 2,178,419 | -0.68(-1.77%) |
Mar 17, 2021 | 37.58 | 38.73 | 37.14 | 38.36 | 3,227,882 | +0.50(+1.31%) |
Mar 16, 2021 | 38.14 | 38.19 | 37.50 | 37.86 | 2,002,423 | -0.35(-0.93%) |
Mar 15, 2021 | 37.76 | 38.52 | 37.62 | 38.21 | 3,511,934 | +0.71(+1.89%) |
Mar 12, 2021 | 35.83 | 37.75 | 35.19 | 37.50 | 3,759,587 | +1.02(+2.80%) |
Mar 11, 2021 | 36.18 | 36.79 | 35.64 | 36.48 | 2,429,162 | +0.64(+1.79%) |
Mar 10, 2021 | 36.11 | 36.29 | 35.44 | 35.84 | 2,026,727 | +0.03(+0.08%) |
Mar 09, 2021 | 35.40 | 36.24 | 35.18 | 35.81 | 3,556,146 | +1.74(+5.11%) |
Mar 08, 2021 | 34.85 | 35.12 | 34.05 | 34.07 | 2,591,992 | -0.54(-1.57%) |
Mar 05, 2021 | 34.22 | 34.70 | 33.44 | 34.62 | 3,022,774 | +0.54(+1.60%) |
Mar 04, 2021 | 34.30 | 35.02 | 33.50 | 34.07 | 3,322,746 | -0.16(-0.47%) |
Mar 03, 2021 | 34.43 | 34.53 | 33.32 | 34.23 | 3,040,053 | -1.02(-2.90%) |
Mar 02, 2021 | 34.35 | 35.51 | 34.15 | 35.26 | 2,258,393 | +1.15(+3.36%) |
Mar 01, 2021 | 34.89 | 35.31 | 33.88 | 34.11 | 2,978,153 | -0.06(-0.17%) |
Feb 26, 2021 | 35.63 | 35.82 | 34.03 | 34.17 | 4,204,562 | -1.93(-5.35%) |
Feb 25, 2021 | 37.47 | 38.36 | 35.80 | 36.10 | 3,805,361 | -1.99(-5.22%) |
Feb 24, 2021 | 37.53 | 38.48 | 37.19 | 38.09 | 2,449,908 | +0.19(+0.50%) |
Feb 23, 2021 | 37.38 | 38.04 | 36.60 | 37.90 | 2,405,080 | -0.12(-0.33%) |
Feb 22, 2021 | 36.44 | 38.13 | 36.07 | 38.02 | 3,175,441 | +2.03(+5.63%) |
Feb 19, 2021 | 36.41 | 36.45 | 35.58 | 35.99 | 2,950,808 | -0.14(-0.40%) |
Feb 18, 2021 | 36.43 | 36.69 | 35.90 | 36.14 | 2,268,126 | -0.22(-0.60%) |
Feb 17, 2021 | 37.09 | 37.09 | 35.94 | 36.36 | 4,248,576 | -1.09(-2.91%) |
Feb 16, 2021 | 38.29 | 38.78 | 37.43 | 37.45 | 2,956,302 | -0.99(-2.59%) |
Feb 12, 2021 | 38.08 | 38.91 | 37.41 | 38.44 | 2,216,087 | +0.32(+0.85%) |
Feb 11, 2021 | 39.24 | 39.38 | 37.92 | 38.12 | 2,078,062 | -1.05(-2.68%) |
Feb 10, 2021 | 40.14 | 40.27 | 39.10 | 39.17 | 2,284,944 | -0.47(-1.18%) |
Feb 09, 2021 | 39.98 | 40.14 | 39.44 | 39.64 | 1,870,499 | -0.16(-0.41%) |
Feb 08, 2021 | 39.66 | 39.98 | 39.27 | 39.80 | 2,424,757 | +0.95(+2.44%) |
Feb 05, 2021 | 38.24 | 38.90 | 38.14 | 38.85 | 1,775,506 | +0.88(+2.32%) |
Feb 04, 2021 | 37.91 | 38.73 | 37.47 | 37.97 | 2,941,386 | -0.94(-2.41%) |
Feb 03, 2021 | 39.45 | 39.92 | 38.55 | 38.91 | 1,965,301 | -0.40(-1.02%) |
Feb 02, 2021 | 40.33 | 40.34 | 38.53 | 39.31 | 4,185,145 | -2.06(-4.99%) |