Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.03 | 41.84 | 40.69 | 40.69 | 95,793 | -0.49(-1.19%) |
Apr 29, 2021 | 41.18 | 41.95 | 40.82 | 41.18 | 97,290 | +0.33(+0.82%) |
Apr 28, 2021 | 41.36 | 41.60 | 40.71 | 40.84 | 45,741 | -0.36(-0.88%) |
Apr 27, 2021 | 40.88 | 41.66 | 40.88 | 41.21 | 117,528 | +0.31(+0.77%) |
Apr 26, 2021 | 41.67 | 41.67 | 40.89 | 40.89 | 67,050 | -0.52(-1.26%) |
Apr 23, 2021 | 41.70 | 42.00 | 41.39 | 41.41 | 87,242 | -0.09(-0.21%) |
Apr 22, 2021 | 41.70 | 41.85 | 40.95 | 41.50 | 112,018 | -0.06(-0.14%) |
Apr 21, 2021 | 40.11 | 41.67 | 39.89 | 41.56 | 152,838 | +1.39(+3.47%) |
Apr 20, 2021 | 39.90 | 40.60 | 39.55 | 40.17 | 185,717 | +0.13(+0.32%) |
Apr 19, 2021 | 39.12 | 40.27 | 39.12 | 40.04 | 114,416 | +0.83(+2.10%) |
Apr 16, 2021 | 38.79 | 39.61 | 38.79 | 39.21 | 85,817 | +0.29(+0.76%) |
Apr 15, 2021 | 38.48 | 39.18 | 38.41 | 38.92 | 67,678 | +0.41(+1.07%) |
Apr 14, 2021 | 38.41 | 39.16 | 38.35 | 38.51 | 109,894 | -0.04(-0.10%) |
Apr 13, 2021 | 38.21 | 38.63 | 37.69 | 38.55 | 148,948 | +0.28(+0.74%) |
Apr 12, 2021 | 39.39 | 39.39 | 38.20 | 38.26 | 172,369 | -1.26(-3.18%) |
Apr 09, 2021 | 39.50 | 39.83 | 39.34 | 39.52 | 85,817 | -0.11(-0.27%) |
Apr 08, 2021 | 39.89 | 40.00 | 39.36 | 39.63 | 131,970 | -0.20(-0.49%) |
Apr 07, 2021 | 38.98 | 39.82 | 38.98 | 39.82 | 39,867 | +0.90(+2.32%) |
Apr 06, 2021 | 38.63 | 39.20 | 38.36 | 38.92 | 54,505 | +0.33(+0.87%) |
Apr 05, 2021 | 39.39 | 39.39 | 38.12 | 38.59 | 84,536 | +0.60(+1.58%) |
Apr 01, 2021 | 37.63 | 38.10 | 37.04 | 37.99 | 107,704 | +0.44(+1.18%) |
Mar 31, 2021 | 37.60 | 38.16 | 37.41 | 37.54 | 116,977 | +0.10(+0.26%) |
Mar 30, 2021 | 36.72 | 37.59 | 36.66 | 37.45 | 80,322 | +0.76(+2.06%) |
Mar 29, 2021 | 37.19 | 37.72 | 36.58 | 36.69 | 80,290 | -0.47(-1.27%) |
Mar 26, 2021 | 37.38 | 37.69 | 36.00 | 37.16 | 92,129 | +0.15(+0.40%) |
Mar 25, 2021 | 38.31 | 38.31 | 36.25 | 37.01 | 215,961 | -0.40(-1.08%) |
Mar 24, 2021 | 39.29 | 39.40 | 37.33 | 37.42 | 209,491 | -1.80(-4.58%) |
Mar 23, 2021 | 40.03 | 40.18 | 39.10 | 39.21 | 132,639 | -1.13(-2.80%) |
Mar 22, 2021 | 39.76 | 40.94 | 39.76 | 40.34 | 104,656 | +0.24(+0.59%) |
Mar 19, 2021 | 40.91 | 41.24 | 40.04 | 40.11 | 324,029 | -0.84(-2.06%) |
Mar 18, 2021 | 41.58 | 42.11 | 40.73 | 40.95 | 77,694 | -1.01(-2.41%) |
Mar 17, 2021 | 41.42 | 41.96 | 40.94 | 41.96 | 120,385 | +0.41(+0.99%) |
Mar 16, 2021 | 40.84 | 42.07 | 40.84 | 41.55 | 184,023 | +0.61(+1.49%) |
Mar 15, 2021 | 40.85 | 41.22 | 40.04 | 40.94 | 88,216 | +0.29(+0.72%) |
Mar 12, 2021 | 40.74 | 41.64 | 40.55 | 40.65 | 124,806 | -0.15(-0.36%) |
Mar 11, 2021 | 40.00 | 41.07 | 39.48 | 40.80 | 270,710 | +1.00(+2.52%) |
Mar 10, 2021 | 40.39 | 40.71 | 39.62 | 39.79 | 197,856 | -0.33(-0.83%) |
Mar 09, 2021 | 40.34 | 40.62 | 39.30 | 40.13 | 276,032 | +0.34(+0.86%) |
Mar 08, 2021 | 39.29 | 40.35 | 38.60 | 39.78 | 241,999 | +1.52(+3.98%) |
Mar 05, 2021 | 38.51 | 39.01 | 37.28 | 38.26 | 216,732 | -0.01(-0.03%) |
Mar 04, 2021 | 39.28 | 39.81 | 37.98 | 38.27 | 156,102 | -0.42(-1.09%) |
Mar 03, 2021 | 38.43 | 39.32 | 37.84 | 38.69 | 175,864 | +0.20(+0.51%) |
Mar 02, 2021 | 39.02 | 39.32 | 38.16 | 38.50 | 201,306 | -0.33(-0.86%) |
Mar 01, 2021 | 38.89 | 39.68 | 38.24 | 38.83 | 234,864 | +0.75(+1.96%) |
Feb 26, 2021 | 37.95 | 39.16 | 37.60 | 38.08 | 331,053 | -0.19(-0.49%) |
Feb 25, 2021 | 39.55 | 40.06 | 37.98 | 38.27 | 67,519 | -1.40(-3.54%) |
Feb 24, 2021 | 40.27 | 40.63 | 39.52 | 39.68 | 93,211 | -0.63(-1.56%) |
Feb 23, 2021 | 40.66 | 41.61 | 39.80 | 40.30 | 108,366 | -0.01(-0.02%) |
Feb 22, 2021 | 39.48 | 40.49 | 39.44 | 40.31 | 138,223 | +0.55(+1.38%) |
Feb 19, 2021 | 39.35 | 39.97 | 38.73 | 39.76 | 52,325 | +0.60(+1.53%) |
Feb 18, 2021 | 39.66 | 40.01 | 39.05 | 39.16 | 72,303 | -0.68(-1.70%) |
Feb 17, 2021 | 39.55 | 40.19 | 39.16 | 39.84 | 110,252 | -0.01(-0.02%) |
Feb 16, 2021 | 40.00 | 40.59 | 39.75 | 39.85 | 128,019 | -0.50(-1.24%) |
Feb 12, 2021 | 40.21 | 40.37 | 39.78 | 40.35 | 157,281 | -0.01(-0.02%) |
Feb 11, 2021 | 40.21 | 40.48 | 39.99 | 40.36 | 59,705 | +0.25(+0.61%) |
Feb 10, 2021 | 40.28 | 40.39 | 39.43 | 40.12 | 612,713 | -0.10(-0.24%) |
Feb 09, 2021 | 39.75 | 40.37 | 39.54 | 40.22 | 92,508 | +0.33(+0.84%) |
Feb 08, 2021 | 39.22 | 39.96 | 39.14 | 39.88 | 78,542 | +0.72(+1.83%) |
Feb 05, 2021 | 38.77 | 39.45 | 38.58 | 39.16 | 62,810 | +0.60(+1.55%) |
Feb 04, 2021 | 38.00 | 38.64 | 37.60 | 38.57 | 115,591 | +0.28(+0.74%) |
Feb 03, 2021 | 38.10 | 38.51 | 37.40 | 38.28 | 115,121 | +0.20(+0.52%) |
Feb 02, 2021 | 37.70 | 38.63 | 37.52 | 38.08 | 113,119 | +0.76(+2.03%) |