Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.90 | 42.99 | 42.34 | 42.47 | 1,598,229 | -0.75(-1.73%) |
Apr 29, 2021 | 43.32 | 43.32 | 42.89 | 43.22 | 1,205,009 | -0.01(-0.02%) |
Apr 28, 2021 | 43.05 | 43.32 | 43.02 | 43.23 | 650,242 | +0.16(+0.38%) |
Apr 27, 2021 | 42.99 | 43.11 | 42.92 | 43.07 | 1,113,100 | -0.05(-0.11%) |
Apr 26, 2021 | 43.09 | 43.16 | 43.04 | 43.11 | 955,244 | +0.06(+0.15%) |
Apr 23, 2021 | 42.68 | 43.15 | 42.65 | 43.05 | 848,239 | +0.46(+1.07%) |
Apr 22, 2021 | 42.80 | 42.85 | 42.49 | 42.59 | 1,077,581 | -0.12(-0.28%) |
Apr 21, 2021 | 42.09 | 42.71 | 42.09 | 42.71 | 1,040,094 | +0.60(+1.43%) |
Apr 20, 2021 | 42.47 | 42.49 | 42.02 | 42.11 | 1,231,041 | -0.81(-1.90%) |
Apr 19, 2021 | 43.03 | 43.04 | 42.77 | 42.92 | 1,038,224 | -0.10(-0.23%) |
Apr 16, 2021 | 42.70 | 43.02 | 42.70 | 43.02 | 1,090,249 | +0.59(+1.40%) |
Apr 15, 2021 | 42.33 | 42.45 | 42.29 | 42.43 | 1,223,639 | +0.32(+0.76%) |
Apr 14, 2021 | 42.10 | 42.25 | 42.04 | 42.11 | 998,507 | -0.02(-0.04%) |
Apr 13, 2021 | 41.92 | 42.13 | 41.89 | 42.13 | 983,931 | +0.26(+0.61%) |
Apr 12, 2021 | 41.88 | 41.94 | 41.75 | 41.87 | 1,180,931 | -0.16(-0.37%) |
Apr 09, 2021 | 41.87 | 42.05 | 41.84 | 42.03 | 1,562,453 | +0.07(+0.17%) |
Apr 08, 2021 | 41.87 | 42.01 | 41.77 | 41.95 | 905,381 | +0.20(+0.48%) |
Apr 07, 2021 | 41.71 | 41.83 | 41.61 | 41.75 | 1,323,569 | +0.06(+0.15%) |
Apr 06, 2021 | 41.61 | 41.72 | 41.55 | 41.69 | 1,700,439 | -0.43(-1.02%) |
Apr 05, 2021 | 41.81 | 42.15 | 41.68 | 42.12 | 2,980,954 | +0.73(+1.77%) |
Apr 01, 2021 | 40.98 | 41.40 | 40.95 | 41.39 | 3,230,704 | +0.70(+1.73%) |
Mar 31, 2021 | 40.63 | 40.86 | 40.58 | 40.68 | 1,797,472 | +0.01(+0.02%) |
Mar 30, 2021 | 40.49 | 40.76 | 40.49 | 40.67 | 1,364,080 | +0.15(+0.36%) |
Mar 29, 2021 | 40.43 | 40.63 | 40.36 | 40.53 | 1,172,378 | -0.07(-0.18%) |
Mar 26, 2021 | 40.21 | 40.62 | 40.19 | 40.60 | 1,373,615 | +0.51(+1.28%) |
Mar 25, 2021 | 39.68 | 40.11 | 39.63 | 40.09 | 1,554,117 | +0.26(+0.64%) |
Mar 24, 2021 | 39.98 | 40.13 | 39.83 | 39.83 | 1,361,799 | -0.10(-0.25%) |
Mar 23, 2021 | 40.26 | 40.34 | 39.87 | 39.93 | 1,166,505 | -0.48(-1.20%) |
Mar 22, 2021 | 40.42 | 40.53 | 40.34 | 40.42 | 1,089,100 | +0.02(+0.05%) |
Mar 19, 2021 | 40.27 | 40.50 | 40.09 | 40.40 | 1,496,938 | +0.02(+0.05%) |
Mar 18, 2021 | 40.60 | 40.87 | 40.34 | 40.38 | 2,030,898 | -0.49(-1.21%) |
Mar 17, 2021 | 40.43 | 40.94 | 40.43 | 40.87 | 1,649,148 | +0.41(+1.02%) |
Mar 16, 2021 | 40.58 | 40.58 | 40.43 | 40.46 | 2,988,998 | -0.06(-0.16%) |
Mar 15, 2021 | 40.51 | 40.55 | 40.23 | 40.53 | 977,326 | -0.18(-0.45%) |
Mar 12, 2021 | 40.32 | 40.71 | 40.29 | 40.71 | 1,154,665 | +0.00(+0.00%) |
Mar 11, 2021 | 40.57 | 40.78 | 40.45 | 40.71 | 1,310,366 | +0.39(+0.97%) |
Mar 10, 2021 | 40.24 | 40.34 | 40.08 | 40.32 | 1,802,296 | +0.45(+1.12%) |
Mar 09, 2021 | 39.81 | 39.95 | 39.74 | 39.87 | 2,099,060 | +0.56(+1.42%) |
Mar 08, 2021 | 39.11 | 39.60 | 39.04 | 39.31 | 2,691,689 | +0.20(+0.51%) |
Mar 05, 2021 | 39.15 | 39.17 | 38.59 | 39.11 | 3,252,416 | +0.17(+0.45%) |
Mar 04, 2021 | 39.42 | 39.60 | 38.70 | 38.94 | 4,143,043 | -0.41(-1.05%) |
Mar 03, 2021 | 39.49 | 39.65 | 39.29 | 39.35 | 2,860,313 | -0.24(-0.60%) |
Mar 02, 2021 | 39.64 | 39.74 | 39.49 | 39.59 | 1,656,737 | +0.05(+0.12%) |
Mar 01, 2021 | 39.25 | 39.57 | 39.21 | 39.54 | 1,687,103 | +0.73(+1.88%) |
Feb 26, 2021 | 39.21 | 39.21 | 38.75 | 38.81 | 2,928,093 | -0.38(-0.98%) |
Feb 25, 2021 | 40.04 | 40.15 | 39.13 | 39.19 | 3,812,196 | -0.76(-1.90%) |
Feb 24, 2021 | 39.56 | 40.00 | 39.42 | 39.95 | 1,691,890 | +0.30(+0.76%) |
Feb 23, 2021 | 39.49 | 39.74 | 39.15 | 39.65 | 1,702,193 | +0.05(+0.12%) |
Feb 22, 2021 | 39.60 | 39.85 | 39.56 | 39.60 | 1,109,691 | -0.07(-0.18%) |
Feb 19, 2021 | 39.74 | 39.89 | 39.63 | 39.68 | 1,623,690 | +0.22(+0.56%) |
Feb 18, 2021 | 39.41 | 39.48 | 39.17 | 39.46 | 1,137,646 | -0.05(-0.14%) |
Feb 17, 2021 | 39.50 | 39.57 | 39.29 | 39.51 | 1,547,914 | -0.36(-0.89%) |
Feb 16, 2021 | 39.86 | 39.98 | 39.77 | 39.87 | 1,523,870 | +0.25(+0.62%) |
Feb 12, 2021 | 39.28 | 39.65 | 39.27 | 39.62 | 737,304 | +0.26(+0.65%) |
Feb 11, 2021 | 39.36 | 39.41 | 39.18 | 39.37 | 1,189,374 | +0.34(+0.87%) |
Feb 10, 2021 | 39.34 | 39.39 | 38.86 | 39.03 | 1,209,330 | -0.20(-0.51%) |
Feb 09, 2021 | 39.10 | 39.30 | 39.06 | 39.23 | 806,380 | +0.07(+0.19%) |
Feb 08, 2021 | 39.13 | 39.25 | 38.97 | 39.16 | 953,680 | +0.23(+0.59%) |
Feb 05, 2021 | 38.86 | 38.99 | 38.70 | 38.93 | 1,016,858 | +0.38(+1.00%) |
Feb 04, 2021 | 38.37 | 38.60 | 38.36 | 38.54 | 1,176,208 | +0.13(+0.33%) |
Feb 03, 2021 | 38.31 | 38.46 | 38.19 | 38.42 | 1,049,885 | +0.10(+0.26%) |
Feb 02, 2021 | 38.12 | 38.34 | 38.02 | 38.32 | 1,556,796 | +0.57(+1.50%) |