Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.99 | 39.99 | 39.45 | 39.83 | 2,554,231 | -0.15(-0.36%) |
Apr 29, 2021 | 39.74 | 40.91 | 39.74 | 39.98 | 1,542,924 | +0.37(+0.93%) |
Apr 28, 2021 | 40.04 | 40.24 | 39.50 | 39.61 | 1,147,638 | -0.35(-0.87%) |
Apr 27, 2021 | 40.06 | 40.34 | 39.81 | 39.96 | 909,195 | +0.00(+0.00%) |
Apr 26, 2021 | 40.43 | 40.47 | 39.92 | 39.96 | 1,088,847 | -0.08(-0.21%) |
Apr 23, 2021 | 40.24 | 40.31 | 39.96 | 40.04 | 616,701 | -0.06(-0.15%) |
Apr 22, 2021 | 39.91 | 40.47 | 39.84 | 40.10 | 518,380 | +0.11(+0.28%) |
Apr 21, 2021 | 39.63 | 40.16 | 39.25 | 39.99 | 1,000,021 | +0.38(+0.96%) |
Apr 20, 2021 | 39.08 | 39.88 | 39.08 | 39.61 | 1,202,247 | +0.58(+1.48%) |
Apr 19, 2021 | 38.98 | 39.08 | 38.67 | 39.03 | 806,541 | +0.22(+0.57%) |
Apr 16, 2021 | 39.20 | 39.37 | 38.80 | 38.81 | 1,002,891 | -0.23(-0.59%) |
Apr 15, 2021 | 38.78 | 39.31 | 38.52 | 39.04 | 1,555,195 | +1.09(+2.88%) |
Apr 14, 2021 | 38.28 | 38.65 | 37.92 | 37.95 | 852,587 | -0.36(-0.93%) |
Apr 13, 2021 | 38.41 | 38.57 | 38.07 | 38.30 | 978,475 | -0.26(-0.68%) |
Apr 12, 2021 | 38.54 | 38.62 | 37.79 | 38.57 | 935,262 | +0.18(+0.46%) |
Apr 09, 2021 | 38.61 | 38.74 | 38.22 | 38.39 | 779,096 | -0.12(-0.31%) |
Apr 08, 2021 | 38.46 | 38.83 | 38.44 | 38.51 | 1,033,958 | -0.07(-0.18%) |
Apr 07, 2021 | 38.92 | 38.97 | 38.29 | 38.57 | 1,225,071 | +0.45(+1.18%) |
Apr 06, 2021 | 38.18 | 38.41 | 37.85 | 38.13 | 996,954 | -0.09(-0.24%) |
Apr 05, 2021 | 38.35 | 38.46 | 37.63 | 38.22 | 1,100,692 | -0.14(-0.35%) |
Apr 01, 2021 | 37.65 | 38.36 | 37.35 | 38.35 | 1,140,538 | +0.96(+2.56%) |
Mar 31, 2021 | 37.72 | 37.94 | 37.36 | 37.40 | 2,124,944 | -0.34(-0.90%) |
Mar 30, 2021 | 37.35 | 37.83 | 37.34 | 37.73 | 1,099,350 | +0.36(+0.98%) |
Mar 29, 2021 | 37.72 | 37.98 | 37.02 | 37.37 | 1,040,706 | -0.30(-0.79%) |
Mar 26, 2021 | 37.68 | 38.04 | 36.96 | 37.67 | 904,134 | +0.28(+0.75%) |
Mar 25, 2021 | 36.36 | 37.60 | 36.02 | 37.39 | 1,246,953 | +0.81(+2.20%) |
Mar 24, 2021 | 36.34 | 37.19 | 36.26 | 36.58 | 1,527,793 | +0.26(+0.72%) |
Mar 23, 2021 | 36.40 | 36.87 | 36.06 | 36.32 | 1,096,497 | -0.19(-0.51%) |
Mar 22, 2021 | 36.03 | 36.70 | 35.75 | 36.50 | 1,394,238 | +0.46(+1.27%) |
Mar 19, 2021 | 37.06 | 37.25 | 35.94 | 36.05 | 2,171,124 | -0.93(-2.52%) |
Mar 18, 2021 | 37.51 | 37.68 | 36.86 | 36.98 | 892,159 | -0.67(-1.78%) |
Mar 17, 2021 | 37.69 | 38.05 | 37.32 | 37.65 | 1,198,752 | -0.25(-0.65%) |
Mar 16, 2021 | 38.75 | 38.97 | 37.87 | 37.90 | 996,242 | -0.80(-2.06%) |
Mar 15, 2021 | 37.63 | 38.96 | 37.40 | 38.69 | 1,995,437 | +1.19(+3.17%) |
Mar 12, 2021 | 36.59 | 37.51 | 36.58 | 37.51 | 1,550,298 | +1.07(+2.93%) |
Mar 11, 2021 | 36.61 | 37.10 | 36.40 | 36.44 | 1,567,110 | -0.03(-0.09%) |
Mar 10, 2021 | 36.10 | 36.89 | 35.96 | 36.47 | 1,348,788 | +0.27(+0.75%) |
Mar 09, 2021 | 36.42 | 36.92 | 35.91 | 36.20 | 1,127,119 | -0.26(-0.72%) |
Mar 08, 2021 | 36.36 | 36.98 | 35.89 | 36.46 | 1,147,710 | +0.31(+0.87%) |
Mar 05, 2021 | 36.10 | 36.56 | 35.09 | 36.15 | 902,955 | +0.25(+0.71%) |
Mar 04, 2021 | 36.38 | 36.50 | 35.23 | 35.89 | 1,794,559 | -0.36(-0.98%) |
Mar 03, 2021 | 36.22 | 36.79 | 36.04 | 36.25 | 1,720,036 | +0.01(+0.02%) |
Mar 02, 2021 | 36.96 | 37.12 | 35.94 | 36.24 | 2,052,290 | -0.71(-1.93%) |
Mar 01, 2021 | 37.90 | 38.38 | 36.93 | 36.95 | 1,528,637 | -0.25(-0.66%) |
Feb 26, 2021 | 37.47 | 38.03 | 37.13 | 37.20 | 1,756,768 | -0.39(-1.04%) |
Feb 25, 2021 | 38.65 | 39.36 | 37.33 | 37.59 | 1,077,939 | -1.09(-2.83%) |
Feb 24, 2021 | 38.35 | 39.41 | 38.12 | 38.69 | 1,442,972 | +0.41(+1.06%) |
Feb 23, 2021 | 37.08 | 38.65 | 37.08 | 38.28 | 1,903,692 | +1.10(+2.97%) |
Feb 22, 2021 | 35.91 | 37.28 | 35.78 | 37.17 | 1,269,783 | +1.32(+3.69%) |
Feb 19, 2021 | 35.76 | 36.20 | 35.45 | 35.85 | 1,008,665 | +0.53(+1.51%) |
Feb 18, 2021 | 35.80 | 36.22 | 35.32 | 35.32 | 1,497,926 | -0.63(-1.75%) |
Feb 17, 2021 | 35.43 | 36.05 | 35.30 | 35.94 | 1,448,162 | +0.54(+1.53%) |
Feb 16, 2021 | 36.11 | 36.33 | 35.22 | 35.40 | 1,376,993 | -0.49(-1.37%) |
Feb 12, 2021 | 36.00 | 36.33 | 35.67 | 35.89 | 1,408,408 | -0.26(-0.73%) |
Feb 11, 2021 | 35.70 | 36.30 | 35.13 | 36.16 | 1,528,599 | +0.46(+1.28%) |
Feb 10, 2021 | 35.17 | 36.12 | 34.94 | 35.70 | 1,085,274 | +0.86(+2.46%) |
Feb 09, 2021 | 34.71 | 35.10 | 34.46 | 34.84 | 788,265 | +0.26(+0.76%) |
Feb 08, 2021 | 34.38 | 34.68 | 34.01 | 34.58 | 921,780 | +0.21(+0.62%) |
Feb 05, 2021 | 34.92 | 35.11 | 34.32 | 34.37 | 815,747 | -0.36(-1.03%) |
Feb 04, 2021 | 34.45 | 34.89 | 34.37 | 34.72 | 1,115,171 | +0.42(+1.24%) |
Feb 03, 2021 | 34.08 | 34.42 | 33.52 | 34.30 | 1,069,149 | -0.08(-0.25%) |
Feb 02, 2021 | 34.10 | 34.48 | 33.62 | 34.38 | 956,233 | +0.43(+1.27%) |