Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.15 | 41.57 | 40.57 | 40.77 | 2,238,715 | -0.65(-1.58%) |
Apr 29, 2021 | 42.47 | 42.47 | 40.86 | 41.43 | 2,523,524 | -0.92(-2.18%) |
Apr 28, 2021 | 42.01 | 42.72 | 41.99 | 42.35 | 1,472,482 | +0.29(+0.70%) |
Apr 27, 2021 | 42.21 | 42.49 | 41.98 | 42.06 | 1,945,204 | -0.32(-0.75%) |
Apr 26, 2021 | 43.01 | 43.54 | 42.28 | 42.38 | 1,987,125 | -0.40(-0.94%) |
Apr 23, 2021 | 41.85 | 42.98 | 41.75 | 42.78 | 2,101,334 | +1.20(+2.89%) |
Apr 22, 2021 | 42.33 | 42.40 | 41.05 | 41.58 | 2,280,455 | -0.50(-1.20%) |
Apr 21, 2021 | 40.08 | 42.19 | 39.97 | 42.08 | 2,819,872 | +1.85(+4.61%) |
Apr 20, 2021 | 41.25 | 41.41 | 39.80 | 40.23 | 2,275,589 | -1.17(-2.82%) |
Apr 19, 2021 | 40.83 | 41.61 | 40.43 | 41.39 | 2,514,115 | +0.30(+0.74%) |
Apr 16, 2021 | 40.45 | 41.38 | 40.43 | 41.09 | 2,993,055 | +0.91(+2.26%) |
Apr 15, 2021 | 40.02 | 40.32 | 39.60 | 40.18 | 2,170,223 | +0.35(+0.88%) |
Apr 14, 2021 | 39.49 | 40.55 | 39.49 | 39.83 | 2,012,330 | +0.23(+0.59%) |
Apr 13, 2021 | 40.11 | 40.31 | 39.04 | 39.60 | 2,482,217 | -0.34(-0.84%) |
Apr 12, 2021 | 40.27 | 40.28 | 39.24 | 39.93 | 2,961,137 | +0.92(+2.37%) |
Apr 09, 2021 | 38.90 | 39.19 | 38.55 | 39.01 | 1,683,474 | +0.40(+1.04%) |
Apr 08, 2021 | 38.03 | 38.74 | 37.45 | 38.61 | 2,361,678 | +0.42(+1.10%) |
Apr 07, 2021 | 39.09 | 39.35 | 37.99 | 38.19 | 2,970,849 | -0.98(-2.51%) |
Apr 06, 2021 | 39.28 | 39.67 | 39.02 | 39.17 | 2,154,112 | -0.10(-0.26%) |
Apr 05, 2021 | 39.12 | 39.53 | 38.72 | 39.27 | 1,995,885 | +0.41(+1.06%) |
Apr 01, 2021 | 39.12 | 39.26 | 37.90 | 38.86 | 2,197,489 | -0.05(-0.13%) |
Mar 31, 2021 | 39.12 | 39.28 | 38.49 | 38.91 | 1,921,209 | -0.14(-0.37%) |
Mar 30, 2021 | 38.15 | 39.14 | 37.85 | 39.05 | 2,243,171 | +1.03(+2.72%) |
Mar 29, 2021 | 38.65 | 39.27 | 37.93 | 38.02 | 3,172,673 | -0.37(-0.96%) |
Mar 26, 2021 | 37.68 | 38.46 | 37.10 | 38.39 | 4,097,102 | +1.71(+4.67%) |
Mar 25, 2021 | 35.86 | 36.93 | 35.69 | 36.68 | 3,327,384 | +0.17(+0.46%) |
Mar 24, 2021 | 37.46 | 37.88 | 36.48 | 36.51 | 3,894,039 | -0.67(-1.81%) |
Mar 23, 2021 | 39.64 | 39.64 | 37.04 | 37.18 | 4,186,774 | -3.21(-7.96%) |
Mar 22, 2021 | 40.77 | 41.03 | 39.82 | 40.39 | 2,547,501 | -0.75(-1.82%) |
Mar 19, 2021 | 40.39 | 41.30 | 39.99 | 41.14 | 5,560,863 | +0.72(+1.79%) |
Mar 18, 2021 | 41.39 | 41.82 | 40.23 | 40.42 | 2,463,635 | -1.26(-3.02%) |
Mar 17, 2021 | 40.93 | 41.68 | 40.63 | 41.68 | 3,017,986 | +0.75(+1.83%) |
Mar 16, 2021 | 42.23 | 42.35 | 40.81 | 40.93 | 1,791,291 | -1.49(-3.52%) |
Mar 15, 2021 | 42.32 | 42.47 | 41.71 | 42.43 | 2,132,154 | +0.18(+0.44%) |
Mar 12, 2021 | 41.38 | 42.33 | 41.08 | 42.24 | 2,006,610 | +0.99(+2.40%) |
Mar 11, 2021 | 41.85 | 41.96 | 40.44 | 41.25 | 3,034,997 | -0.63(-1.50%) |
Mar 10, 2021 | 40.97 | 42.25 | 40.97 | 41.88 | 2,812,947 | +0.83(+2.02%) |
Mar 09, 2021 | 41.64 | 42.27 | 41.05 | 41.05 | 3,659,726 | -0.67(-1.61%) |
Mar 08, 2021 | 41.39 | 42.41 | 41.21 | 41.72 | 3,904,253 | +0.73(+1.78%) |
Mar 05, 2021 | 39.37 | 41.11 | 39.19 | 40.99 | 4,386,518 | +1.96(+5.01%) |
Mar 04, 2021 | 39.64 | 39.83 | 38.10 | 39.03 | 2,562,750 | -0.68(-1.71%) |
Mar 03, 2021 | 39.04 | 40.61 | 38.88 | 39.71 | 3,815,367 | +0.92(+2.38%) |
Mar 02, 2021 | 38.06 | 39.34 | 37.80 | 38.79 | 2,383,964 | +0.83(+2.19%) |
Mar 01, 2021 | 38.09 | 38.38 | 37.47 | 37.96 | 2,197,138 | +0.19(+0.51%) |
Feb 26, 2021 | 37.89 | 38.20 | 36.83 | 37.77 | 3,832,707 | +0.05(+0.13%) |
Feb 25, 2021 | 38.65 | 38.73 | 37.34 | 37.72 | 2,264,925 | -0.74(-1.93%) |
Feb 24, 2021 | 37.71 | 38.62 | 37.59 | 38.46 | 3,288,756 | +0.94(+2.50%) |
Feb 23, 2021 | 36.96 | 37.57 | 35.97 | 37.52 | 3,547,913 | +0.20(+0.54%) |
Feb 22, 2021 | 36.16 | 37.37 | 36.12 | 37.32 | 2,284,182 | +0.90(+2.48%) |
Feb 19, 2021 | 36.54 | 36.92 | 35.89 | 36.42 | 2,962,038 | +0.42(+1.16%) |
Feb 18, 2021 | 36.96 | 37.21 | 35.93 | 36.00 | 3,134,261 | -1.26(-3.39%) |
Feb 17, 2021 | 36.63 | 37.58 | 36.20 | 37.27 | 5,835,577 | +0.66(+1.80%) |
Feb 16, 2021 | 36.79 | 37.11 | 35.67 | 36.60 | 4,633,403 | +1.50(+4.26%) |
Feb 12, 2021 | 35.60 | 35.83 | 34.40 | 35.11 | 3,217,267 | -0.71(-1.98%) |
Feb 11, 2021 | 38.04 | 38.25 | 34.85 | 35.82 | 4,738,030 | -0.71(-1.95%) |
Feb 10, 2021 | 36.23 | 37.09 | 35.93 | 36.53 | 3,354,029 | +0.65(+1.82%) |
Feb 09, 2021 | 36.10 | 36.22 | 35.63 | 35.88 | 1,758,006 | -0.44(-1.22%) |
Feb 08, 2021 | 36.17 | 36.51 | 35.75 | 36.32 | 2,918,275 | +0.28(+0.79%) |
Feb 05, 2021 | 36.13 | 36.22 | 35.44 | 36.04 | 2,225,894 | +0.33(+0.91%) |
Feb 04, 2021 | 35.99 | 36.21 | 35.38 | 35.71 | 2,434,435 | +0.01(+0.02%) |
Feb 03, 2021 | 34.63 | 35.78 | 34.30 | 35.70 | 2,804,439 | +1.14(+3.29%) |
Feb 02, 2021 | 35.50 | 35.57 | 34.53 | 34.56 | 2,396,375 | -0.62(-1.76%) |