Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.69 | 39.84 | 38.96 | 39.08 | 390,246 | -0.69(-1.73%) |
Apr 29, 2021 | 40.06 | 40.09 | 39.04 | 39.77 | 307,609 | -0.86(-2.12%) |
Apr 28, 2021 | 40.17 | 40.87 | 39.59 | 40.63 | 377,644 | +0.22(+0.54%) |
Apr 27, 2021 | 41.11 | 41.54 | 40.40 | 40.41 | 364,264 | -0.98(-2.37%) |
Apr 26, 2021 | 42.06 | 42.21 | 41.17 | 41.39 | 286,415 | -0.76(-1.80%) |
Apr 23, 2021 | 42.71 | 43.04 | 42.03 | 42.15 | 185,280 | -0.19(-0.45%) |
Apr 22, 2021 | 43.25 | 43.25 | 42.01 | 42.34 | 346,792 | -1.07(-2.46%) |
Apr 21, 2021 | 42.97 | 43.95 | 42.71 | 43.41 | 369,292 | +0.83(+1.95%) |
Apr 20, 2021 | 41.63 | 42.70 | 41.10 | 42.58 | 312,089 | +0.87(+2.09%) |
Apr 19, 2021 | 42.36 | 42.54 | 41.29 | 41.71 | 379,761 | -0.62(-1.46%) |
Apr 16, 2021 | 43.15 | 43.20 | 42.03 | 42.33 | 473,572 | -0.37(-0.87%) |
Apr 15, 2021 | 41.32 | 43.73 | 41.32 | 42.70 | 667,536 | +2.05(+5.04%) |
Apr 14, 2021 | 41.49 | 41.59 | 40.63 | 40.65 | 439,202 | -0.84(-2.02%) |
Apr 13, 2021 | 41.52 | 42.26 | 41.37 | 41.49 | 373,818 | +0.64(+1.57%) |
Apr 12, 2021 | 41.88 | 41.89 | 40.66 | 40.85 | 416,706 | -1.15(-2.74%) |
Apr 09, 2021 | 41.48 | 42.36 | 41.00 | 42.00 | 542,233 | -0.22(-0.52%) |
Apr 08, 2021 | 41.29 | 42.51 | 41.28 | 42.22 | 682,125 | +1.63(+4.02%) |
Apr 07, 2021 | 41.00 | 41.22 | 40.42 | 40.59 | 316,158 | -0.36(-0.88%) |
Apr 06, 2021 | 39.89 | 41.54 | 39.85 | 40.95 | 407,520 | +1.68(+4.28%) |
Apr 05, 2021 | 39.40 | 39.76 | 38.88 | 39.27 | 390,698 | -0.05(-0.13%) |
Apr 01, 2021 | 39.32 | 39.32 | 39.32 | 0 | +1.62(+4.30%) | |
Mar 31, 2021 | 37.14 | 38.28 | 36.71 | 37.70 | 431,429 | +0.66(+1.78%) |
Mar 30, 2021 | 37.02 | 37.46 | 36.26 | 37.04 | 314,604 | -1.12(-2.94%) |
Mar 29, 2021 | 38.34 | 38.60 | 36.88 | 38.16 | 315,468 | -0.53(-1.37%) |
Mar 26, 2021 | 38.37 | 38.71 | 37.99 | 38.69 | 241,825 | +0.26(+0.68%) |
Mar 25, 2021 | 37.79 | 38.75 | 37.77 | 38.43 | 268,317 | +0.10(+0.26%) |
Mar 24, 2021 | 39.11 | 39.45 | 38.25 | 38.33 | 320,131 | -0.33(-0.85%) |
Mar 23, 2021 | 41.02 | 41.20 | 38.63 | 38.66 | 406,819 | -2.72(-6.57%) |
Mar 22, 2021 | 41.29 | 42.07 | 41.25 | 41.38 | 295,937 | -0.52(-1.24%) |
Mar 19, 2021 | 42.05 | 42.26 | 40.89 | 41.90 | 975,624 | -0.01(-0.02%) |
Mar 18, 2021 | 42.02 | 42.79 | 41.42 | 41.91 | 425,639 | -0.91(-2.13%) |
Mar 17, 2021 | 41.03 | 43.33 | 40.82 | 42.82 | 512,391 | +1.49(+3.61%) |
Mar 16, 2021 | 42.05 | 42.05 | 41.14 | 41.33 | 296,394 | -0.73(-1.74%) |
Mar 15, 2021 | 40.46 | 42.09 | 40.34 | 42.06 | 422,610 | +2.07(+5.18%) |
Mar 12, 2021 | 38.17 | 40.01 | 38.04 | 39.99 | 359,235 | +0.39(+0.98%) |
Mar 11, 2021 | 39.63 | 40.11 | 39.05 | 39.60 | 440,975 | +0.37(+0.94%) |
Mar 10, 2021 | 38.97 | 39.54 | 38.30 | 39.23 | 442,517 | +0.29(+0.74%) |
Mar 09, 2021 | 39.01 | 40.03 | 38.69 | 38.94 | 373,854 | +1.28(+3.40%) |
Mar 08, 2021 | 38.77 | 39.17 | 37.65 | 37.66 | 523,303 | -1.43(-3.66%) |
Mar 05, 2021 | 39.14 | 39.44 | 37.20 | 39.09 | 520,425 | -0.08(-0.20%) |
Mar 04, 2021 | 39.77 | 40.40 | 38.26 | 39.17 | 727,074 | -1.05(-2.61%) |
Mar 03, 2021 | 41.03 | 41.06 | 39.54 | 40.22 | 409,509 | -1.58(-3.78%) |
Mar 02, 2021 | 40.71 | 42.25 | 40.55 | 41.80 | 398,725 | +1.30(+3.21%) |
Mar 01, 2021 | 43.05 | 43.27 | 40.38 | 40.50 | 488,003 | -1.55(-3.69%) |
Feb 26, 2021 | 43.06 | 43.79 | 41.35 | 42.05 | 679,822 | -2.66(-5.95%) |
Feb 25, 2021 | 45.37 | 46.54 | 43.88 | 44.71 | 517,786 | -1.33(-2.89%) |
Feb 24, 2021 | 43.20 | 46.70 | 42.78 | 46.04 | 601,724 | +2.44(+5.60%) |
Feb 23, 2021 | 42.95 | 43.68 | 41.77 | 43.60 | 478,200 | -0.12(-0.27%) |
Feb 22, 2021 | 41.89 | 44.15 | 41.39 | 43.72 | 711,879 | +2.71(+6.61%) |
Feb 19, 2021 | 41.29 | 41.49 | 40.75 | 41.01 | 356,421 | +0.41(+1.01%) |
Feb 18, 2021 | 40.75 | 41.40 | 39.92 | 40.60 | 461,827 | +0.20(+0.50%) |
Feb 17, 2021 | 41.15 | 41.15 | 40.05 | 40.40 | 546,971 | -1.17(-2.81%) |
Feb 16, 2021 | 41.99 | 42.69 | 41.30 | 41.57 | 297,735 | -0.79(-1.86%) |
Feb 12, 2021 | 42.36 | 42.36 | 42.36 | 0 | +0.79(+1.90%) | |
Feb 11, 2021 | 42.43 | 42.69 | 41.33 | 41.57 | 272,607 | -0.67(-1.59%) |
Feb 10, 2021 | 42.55 | 42.88 | 41.96 | 42.24 | 416,710 | +0.24(+0.57%) |
Feb 09, 2021 | 42.81 | 42.82 | 41.61 | 42.00 | 320,634 | -0.39(-0.92%) |
Feb 08, 2021 | 41.83 | 42.86 | 41.55 | 42.39 | 449,172 | +1.49(+3.64%) |
Feb 05, 2021 | 40.79 | 41.31 | 39.93 | 40.90 | 437,089 | +0.35(+0.86%) |
Feb 04, 2021 | 39.01 | 40.63 | 38.70 | 40.55 | 621,891 | +0.31(+0.77%) |
Feb 03, 2021 | 41.15 | 41.34 | 39.92 | 40.24 | 506,733 | -0.06(-0.15%) |
Feb 02, 2021 | 43.99 | 44.00 | 40.25 | 40.30 | 1,021,109 | -6.49(-13.87%) |