Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.00 | 41.00 | 39.87 | 40.43 | 611,400 | +0.00(+0.00%) |
Apr 29, 2021 | 39.97 | 41.18 | 39.72 | 40.43 | 195,162 | +0.76(+1.92%) |
Apr 28, 2021 | 40.85 | 41.03 | 39.36 | 39.67 | 262,532 | -1.16(-2.84%) |
Apr 27, 2021 | 40.48 | 41.10 | 40.31 | 40.83 | 207,647 | +0.23(+0.57%) |
Apr 26, 2021 | 40.62 | 41.35 | 40.23 | 40.60 | 257,886 | -0.62(-1.50%) |
Apr 23, 2021 | 39.47 | 41.55 | 39.40 | 41.22 | 322,500 | +1.85(+4.70%) |
Apr 22, 2021 | 39.13 | 40.74 | 38.21 | 39.37 | 384,401 | +0.57(+1.47%) |
Apr 21, 2021 | 38.64 | 39.31 | 38.33 | 38.80 | 494,617 | +0.10(+0.26%) |
Apr 20, 2021 | 39.66 | 39.67 | 37.86 | 38.70 | 532,507 | -0.96(-2.42%) |
Apr 19, 2021 | 42.55 | 42.55 | 38.69 | 39.66 | 498,821 | -3.01(-7.05%) |
Apr 16, 2021 | 42.06 | 42.97 | 41.23 | 42.67 | 341,600 | +0.73(+1.74%) |
Apr 15, 2021 | 42.22 | 42.69 | 41.57 | 41.94 | 215,357 | -0.03(-0.07%) |
Apr 14, 2021 | 42.37 | 43.35 | 41.61 | 41.97 | 393,200 | -0.27(-0.64%) |
Apr 13, 2021 | 42.75 | 43.13 | 40.70 | 42.24 | 444,752 | -0.76(-1.77%) |
Apr 12, 2021 | 42.90 | 43.66 | 41.64 | 43.00 | 462,961 | -0.08(-0.19%) |
Apr 09, 2021 | 42.48 | 43.15 | 41.70 | 43.08 | 315,900 | +0.42(+0.98%) |
Apr 08, 2021 | 41.58 | 42.87 | 41.02 | 42.66 | 240,128 | +0.86(+2.06%) |
Apr 07, 2021 | 43.30 | 43.30 | 41.41 | 41.80 | 327,319 | -1.20(-2.79%) |
Apr 06, 2021 | 42.71 | 43.38 | 42.12 | 43.00 | 407,850 | +0.00(+0.00%) |
Apr 05, 2021 | 43.32 | 43.61 | 42.15 | 43.00 | 488,603 | +0.00(+0.00%) |
Apr 01, 2021 | 43.33 | 44.20 | 42.35 | 43.00 | 773,300 | -0.29(-0.67%) |
Mar 31, 2021 | 41.06 | 43.85 | 39.92 | 43.29 | 643,728 | +2.64(+6.49%) |
Mar 30, 2021 | 41.84 | 43.15 | 40.52 | 40.65 | 507,597 | -0.82(-1.98%) |
Mar 29, 2021 | 40.14 | 42.16 | 39.53 | 41.47 | 781,434 | +1.30(+3.24%) |
Mar 26, 2021 | 36.89 | 40.59 | 36.89 | 40.17 | 834,500 | +3.32(+9.01%) |
Mar 25, 2021 | 34.53 | 37.28 | 34.02 | 36.85 | 347,085 | +2.02(+5.80%) |
Mar 24, 2021 | 35.86 | 36.61 | 34.79 | 34.83 | 291,728 | -0.79(-2.22%) |
Mar 23, 2021 | 36.55 | 37.35 | 35.58 | 35.62 | 314,122 | -1.45(-3.91%) |
Mar 22, 2021 | 38.75 | 38.75 | 36.70 | 37.07 | 276,561 | -1.23(-3.21%) |
Mar 19, 2021 | 37.85 | 38.74 | 37.18 | 38.30 | 886,500 | -0.11(-0.29%) |
Mar 18, 2021 | 38.41 | 40.28 | 38.27 | 38.41 | 257,862 | +0.09(+0.23%) |
Mar 17, 2021 | 37.50 | 38.55 | 36.85 | 38.32 | 364,383 | +0.29(+0.76%) |
Mar 16, 2021 | 39.40 | 39.40 | 37.63 | 38.03 | 326,848 | -1.58(-3.99%) |
Mar 15, 2021 | 39.88 | 40.31 | 39.14 | 39.61 | 210,719 | -0.41(-1.02%) |
Mar 12, 2021 | 39.06 | 40.74 | 39.05 | 40.02 | 458,500 | +0.56(+1.42%) |
Mar 11, 2021 | 38.70 | 40.15 | 38.49 | 39.46 | 693,364 | -0.46(-1.15%) |
Mar 10, 2021 | 40.48 | 41.36 | 39.31 | 39.92 | 343,257 | -0.89(-2.18%) |
Mar 09, 2021 | 41.10 | 41.10 | 39.59 | 40.81 | 466,345 | +0.78(+1.95%) |
Mar 08, 2021 | 38.20 | 40.64 | 38.20 | 40.03 | 396,739 | +2.15(+5.68%) |
Mar 05, 2021 | 39.63 | 39.63 | 36.66 | 37.88 | 520,400 | -0.62(-1.61%) |
Mar 04, 2021 | 40.02 | 41.37 | 38.22 | 38.50 | 504,229 | -1.69(-4.21%) |
Mar 03, 2021 | 38.96 | 41.04 | 38.78 | 40.19 | 376,849 | +1.47(+3.80%) |
Mar 02, 2021 | 40.48 | 41.37 | 38.68 | 38.72 | 381,860 | -2.46(-5.97%) |
Mar 01, 2021 | 39.39 | 41.25 | 38.72 | 41.18 | 369,790 | +2.91(+7.60%) |
Feb 26, 2021 | 39.80 | 40.62 | 38.27 | 38.27 | 739,000 | -1.36(-3.43%) |
Feb 25, 2021 | 41.81 | 43.20 | 39.50 | 39.63 | 571,326 | -1.77(-4.28%) |
Feb 24, 2021 | 42.85 | 43.94 | 40.43 | 41.40 | 746,204 | -4.11(-9.03%) |
Feb 23, 2021 | 45.38 | 46.01 | 44.42 | 45.51 | 414,202 | +0.12(+0.26%) |
Feb 22, 2021 | 44.12 | 45.52 | 43.26 | 45.39 | 364,799 | +0.39(+0.87%) |
Feb 19, 2021 | 44.67 | 46.06 | 43.99 | 45.00 | 268,000 | +0.82(+1.86%) |
Feb 18, 2021 | 43.58 | 44.97 | 41.12 | 44.18 | 306,899 | +0.40(+0.91%) |
Feb 17, 2021 | 43.45 | 45.50 | 43.05 | 43.78 | 277,162 | -0.19(-0.43%) |
Feb 16, 2021 | 44.25 | 44.88 | 43.51 | 43.97 | 298,731 | -0.28(-0.63%) |
Feb 12, 2021 | 45.08 | 45.44 | 43.80 | 44.25 | 299,900 | -1.33(-2.92%) |
Feb 11, 2021 | 45.15 | 46.17 | 44.34 | 45.58 | 313,506 | +0.45(+1.00%) |
Feb 10, 2021 | 45.36 | 45.86 | 44.61 | 45.13 | 262,043 | -0.06(-0.13%) |
Feb 09, 2021 | 47.46 | 47.46 | 44.11 | 45.19 | 517,024 | -2.31(-4.86%) |
Feb 08, 2021 | 46.79 | 48.24 | 46.19 | 47.50 | 636,397 | +0.73(+1.56%) |
Feb 05, 2021 | 46.94 | 46.96 | 45.40 | 46.77 | 396,100 | +0.02(+0.04%) |
Feb 04, 2021 | 44.73 | 46.99 | 44.40 | 46.75 | 785,396 | +2.10(+4.70%) |
Feb 03, 2021 | 44.41 | 44.92 | 43.08 | 44.65 | 524,947 | +0.06(+0.13%) |
Feb 02, 2021 | 43.93 | 45.22 | 43.24 | 44.59 | 858,483 | +0.69(+1.57%) |