Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.36 | 39.41 | 39.05 | 39.12 | 2,007,490 | -0.39(-0.98%) |
Apr 29, 2021 | 39.46 | 39.84 | 39.18 | 39.51 | 1,676,645 | +0.28(+0.72%) |
Apr 28, 2021 | 39.11 | 39.42 | 38.91 | 39.23 | 3,806,873 | +0.23(+0.59%) |
Apr 27, 2021 | 38.99 | 39.16 | 38.71 | 38.99 | 1,441,201 | +0.02(+0.04%) |
Apr 26, 2021 | 39.17 | 39.25 | 38.78 | 38.98 | 1,422,419 | +0.07(+0.18%) |
Apr 23, 2021 | 38.75 | 38.95 | 38.56 | 38.91 | 1,830,752 | +0.27(+0.69%) |
Apr 22, 2021 | 38.73 | 39.07 | 38.42 | 38.64 | 2,060,802 | -0.11(-0.29%) |
Apr 21, 2021 | 37.94 | 38.76 | 37.77 | 38.75 | 2,041,929 | +0.81(+2.13%) |
Apr 20, 2021 | 39.17 | 39.28 | 37.73 | 37.95 | 3,287,332 | -1.36(-3.45%) |
Apr 19, 2021 | 39.69 | 40.08 | 39.17 | 39.30 | 1,986,630 | -0.27(-0.69%) |
Apr 16, 2021 | 39.66 | 39.99 | 39.35 | 39.58 | 2,134,247 | -0.13(-0.32%) |
Apr 15, 2021 | 39.17 | 39.72 | 39.10 | 39.71 | 2,251,360 | +0.75(+1.92%) |
Apr 14, 2021 | 39.05 | 39.54 | 38.84 | 38.96 | 3,414,781 | -0.10(-0.26%) |
Apr 13, 2021 | 39.48 | 39.48 | 38.98 | 39.06 | 2,084,425 | -0.39(-0.98%) |
Apr 12, 2021 | 39.03 | 39.66 | 38.94 | 39.45 | 2,017,232 | +0.37(+0.94%) |
Apr 09, 2021 | 38.86 | 39.10 | 38.54 | 39.08 | 2,499,838 | +0.23(+0.60%) |
Apr 08, 2021 | 38.90 | 38.98 | 38.63 | 38.85 | 1,688,360 | +0.02(+0.04%) |
Apr 07, 2021 | 38.67 | 38.96 | 38.52 | 38.83 | 2,117,326 | +0.18(+0.47%) |
Apr 06, 2021 | 38.88 | 39.03 | 38.50 | 38.65 | 2,991,194 | -0.32(-0.82%) |
Apr 05, 2021 | 38.84 | 39.22 | 38.60 | 38.97 | 2,604,321 | +0.56(+1.45%) |
Apr 01, 2021 | 38.36 | 38.50 | 37.73 | 38.41 | 5,698,471 | +0.21(+0.56%) |
Mar 31, 2021 | 38.83 | 38.83 | 38.07 | 38.20 | 4,410,872 | -0.73(-1.87%) |
Mar 30, 2021 | 39.09 | 39.22 | 38.74 | 38.93 | 1,947,592 | -0.23(-0.59%) |
Mar 29, 2021 | 38.81 | 39.32 | 38.49 | 39.16 | 1,710,929 | -0.04(-0.11%) |
Mar 26, 2021 | 39.01 | 39.38 | 38.69 | 39.20 | 1,619,763 | +0.23(+0.59%) |
Mar 25, 2021 | 38.40 | 39.14 | 38.21 | 38.97 | 2,531,828 | +0.35(+0.91%) |
Mar 24, 2021 | 38.56 | 39.20 | 38.56 | 38.62 | 1,902,203 | +0.16(+0.42%) |
Mar 23, 2021 | 38.56 | 38.90 | 38.40 | 38.45 | 3,629,600 | -0.42(-1.08%) |
Mar 22, 2021 | 38.75 | 39.23 | 38.50 | 38.87 | 2,109,508 | +0.12(+0.31%) |
Mar 19, 2021 | 38.58 | 39.02 | 38.36 | 38.75 | 2,056,538 | +0.09(+0.22%) |
Mar 18, 2021 | 39.12 | 39.29 | 38.51 | 38.67 | 4,107,092 | -0.50(-1.27%) |
Mar 17, 2021 | 37.57 | 39.19 | 37.38 | 39.17 | 4,242,554 | +1.61(+4.30%) |
Mar 16, 2021 | 37.32 | 37.69 | 37.11 | 37.55 | 2,668,684 | +0.20(+0.53%) |
Mar 15, 2021 | 37.37 | 37.57 | 36.91 | 37.35 | 2,708,964 | -0.03(-0.07%) |
Mar 12, 2021 | 37.12 | 37.39 | 36.89 | 37.38 | 2,506,945 | +0.30(+0.81%) |
Mar 11, 2021 | 36.69 | 37.23 | 36.60 | 37.08 | 1,879,986 | +0.50(+1.36%) |
Mar 10, 2021 | 36.41 | 36.76 | 36.19 | 36.58 | 1,943,395 | +0.27(+0.76%) |
Mar 09, 2021 | 36.11 | 36.97 | 36.11 | 36.31 | 2,540,086 | +0.39(+1.10%) |
Mar 08, 2021 | 35.88 | 36.26 | 35.58 | 35.91 | 2,559,571 | +0.20(+0.55%) |
Mar 05, 2021 | 35.29 | 35.88 | 34.94 | 35.72 | 3,279,487 | +0.65(+1.86%) |
Mar 04, 2021 | 35.36 | 35.85 | 34.59 | 35.06 | 5,478,259 | -0.39(-1.09%) |
Mar 03, 2021 | 35.94 | 36.15 | 35.42 | 35.45 | 2,681,089 | -0.61(-1.69%) |
Mar 02, 2021 | 35.52 | 36.19 | 35.41 | 36.06 | 4,760,948 | +0.62(+1.74%) |
Mar 01, 2021 | 35.31 | 35.67 | 35.19 | 35.44 | 3,154,026 | +0.81(+2.33%) |
Feb 26, 2021 | 35.87 | 35.94 | 34.63 | 34.63 | 3,639,253 | -1.07(-3.01%) |
Feb 25, 2021 | 37.94 | 37.97 | 35.70 | 35.71 | 4,453,559 | -1.99(-5.28%) |
Feb 24, 2021 | 36.84 | 37.71 | 36.47 | 37.70 | 3,010,787 | +0.86(+2.34%) |
Feb 23, 2021 | 37.14 | 37.24 | 36.47 | 36.84 | 3,345,723 | -0.19(-0.51%) |
Feb 22, 2021 | 36.76 | 37.10 | 36.55 | 37.02 | 2,055,696 | -0.03(-0.07%) |
Feb 19, 2021 | 37.29 | 37.60 | 37.01 | 37.05 | 2,223,733 | -0.31(-0.82%) |
Feb 18, 2021 | 37.09 | 37.53 | 36.87 | 37.36 | 2,739,855 | -0.14(-0.36%) |
Feb 17, 2021 | 37.09 | 37.62 | 36.88 | 37.49 | 3,103,008 | +0.24(+0.64%) |
Feb 16, 2021 | 36.88 | 37.32 | 36.62 | 37.25 | 4,048,933 | +0.63(+1.72%) |
Feb 12, 2021 | 36.16 | 37.10 | 36.11 | 36.62 | 3,488,121 | +0.32(+0.89%) |
Feb 11, 2021 | 36.13 | 36.65 | 35.62 | 36.30 | 3,526,042 | +1.32(+3.78%) |
Feb 10, 2021 | 35.62 | 35.62 | 34.84 | 34.98 | 3,064,299 | -0.33(-0.94%) |
Feb 09, 2021 | 34.98 | 35.46 | 34.68 | 35.31 | 2,532,378 | +0.16(+0.46%) |
Feb 08, 2021 | 35.00 | 35.35 | 34.67 | 35.15 | 3,854,831 | +0.26(+0.76%) |
Feb 05, 2021 | 34.95 | 35.37 | 34.80 | 34.88 | 3,136,283 | +0.09(+0.24%) |
Feb 04, 2021 | 34.36 | 35.27 | 34.36 | 34.80 | 3,285,347 | +0.52(+1.52%) |
Feb 03, 2021 | 33.60 | 34.35 | 33.41 | 34.28 | 3,778,996 | +0.52(+1.54%) |
Feb 02, 2021 | 33.64 | 34.08 | 33.59 | 33.76 | 2,556,730 | +0.41(+1.23%) |