Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.75 | 42.96 | 42.40 | 42.92 | 2,147,731 | +0.30(+0.71%) |
Apr 29, 2021 | 42.57 | 43.08 | 42.44 | 42.62 | 1,005,315 | +0.18(+0.43%) |
Apr 28, 2021 | 42.62 | 42.83 | 42.39 | 42.44 | 551,322 | -0.09(-0.21%) |
Apr 27, 2021 | 43.07 | 43.27 | 42.43 | 42.53 | 604,411 | -0.78(-1.81%) |
Apr 26, 2021 | 43.87 | 43.87 | 43.09 | 43.31 | 578,134 | -0.37(-0.85%) |
Apr 23, 2021 | 43.68 | 44.09 | 43.51 | 43.69 | 636,633 | +0.08(+0.19%) |
Apr 22, 2021 | 43.55 | 44.16 | 43.38 | 43.61 | 687,564 | +0.04(+0.08%) |
Apr 21, 2021 | 43.69 | 43.81 | 43.19 | 43.57 | 714,367 | +0.00(+0.00%) |
Apr 20, 2021 | 43.17 | 43.88 | 43.15 | 43.57 | 1,200,736 | +0.44(+1.01%) |
Apr 19, 2021 | 43.00 | 43.37 | 42.76 | 43.13 | 1,321,260 | +0.11(+0.25%) |
Apr 16, 2021 | 43.19 | 43.22 | 42.83 | 43.02 | 1,808,991 | +0.11(+0.25%) |
Apr 15, 2021 | 42.69 | 43.14 | 42.62 | 42.91 | 1,972,150 | +0.23(+0.53%) |
Apr 14, 2021 | 42.53 | 42.89 | 42.29 | 42.69 | 1,455,976 | +0.19(+0.45%) |
Apr 13, 2021 | 41.52 | 42.72 | 41.52 | 42.49 | 817,557 | +0.76(+1.81%) |
Apr 12, 2021 | 41.34 | 41.96 | 41.32 | 41.74 | 789,916 | +0.35(+0.84%) |
Apr 09, 2021 | 41.49 | 41.57 | 41.21 | 41.39 | 1,256,027 | +0.11(+0.26%) |
Apr 08, 2021 | 41.67 | 41.80 | 41.10 | 41.28 | 896,850 | -0.29(-0.70%) |
Apr 07, 2021 | 41.67 | 41.85 | 41.23 | 41.57 | 628,756 | -0.01(-0.02%) |
Apr 06, 2021 | 41.43 | 41.79 | 41.16 | 41.58 | 579,830 | -0.04(-0.09%) |
Apr 05, 2021 | 40.96 | 41.72 | 40.89 | 41.62 | 920,821 | +0.89(+2.19%) |
Apr 01, 2021 | 40.94 | 41.16 | 40.54 | 40.73 | 838,449 | -0.03(-0.07%) |
Mar 31, 2021 | 40.36 | 40.94 | 40.19 | 40.76 | 1,169,964 | +0.55(+1.36%) |
Mar 30, 2021 | 40.45 | 40.63 | 39.94 | 40.21 | 764,358 | -0.45(-1.10%) |
Mar 29, 2021 | 40.19 | 40.91 | 40.03 | 40.65 | 1,446,778 | +0.40(+1.00%) |
Mar 26, 2021 | 40.11 | 40.28 | 39.58 | 40.25 | 1,004,361 | +0.09(+0.23%) |
Mar 25, 2021 | 39.54 | 40.19 | 39.20 | 40.16 | 1,721,703 | +0.68(+1.73%) |
Mar 24, 2021 | 39.60 | 39.91 | 39.39 | 39.48 | 1,146,039 | -0.04(-0.09%) |
Mar 23, 2021 | 38.53 | 39.74 | 38.53 | 39.52 | 1,541,903 | +0.81(+2.09%) |
Mar 22, 2021 | 38.42 | 38.79 | 38.18 | 38.71 | 1,495,783 | +0.05(+0.12%) |
Mar 19, 2021 | 38.96 | 39.17 | 38.06 | 38.66 | 3,728,445 | -0.01(-0.02%) |
Mar 18, 2021 | 39.34 | 39.50 | 38.67 | 38.67 | 1,538,484 | -0.85(-2.14%) |
Mar 17, 2021 | 39.65 | 39.84 | 39.31 | 39.52 | 903,418 | -0.26(-0.64%) |
Mar 16, 2021 | 40.10 | 40.21 | 39.51 | 39.77 | 1,090,851 | -0.28(-0.70%) |
Mar 15, 2021 | 39.87 | 40.45 | 39.54 | 40.05 | 1,582,562 | +0.44(+1.10%) |
Mar 12, 2021 | 38.94 | 39.73 | 38.79 | 39.62 | 1,798,450 | +1.02(+2.64%) |
Mar 11, 2021 | 38.70 | 39.07 | 38.34 | 38.60 | 1,244,097 | -0.01(-0.02%) |
Mar 10, 2021 | 38.59 | 39.14 | 38.25 | 38.61 | 957,797 | +0.24(+0.62%) |
Mar 09, 2021 | 38.15 | 38.61 | 37.92 | 38.37 | 1,146,489 | +0.36(+0.96%) |
Mar 08, 2021 | 38.79 | 38.84 | 37.90 | 38.00 | 1,244,186 | -0.82(-2.11%) |
Mar 05, 2021 | 38.07 | 38.87 | 37.76 | 38.82 | 1,516,698 | +1.03(+2.72%) |
Mar 04, 2021 | 37.80 | 38.59 | 37.44 | 37.80 | 1,389,299 | +0.00(+0.00%) |
Mar 03, 2021 | 38.70 | 38.90 | 37.76 | 37.80 | 1,230,413 | -1.06(-2.72%) |
Mar 02, 2021 | 39.02 | 39.21 | 38.41 | 38.85 | 1,416,779 | -0.32(-0.81%) |
Mar 01, 2021 | 39.21 | 39.52 | 38.89 | 39.17 | 1,357,664 | +0.87(+2.26%) |
Feb 26, 2021 | 39.45 | 39.72 | 38.26 | 38.31 | 1,802,733 | -1.08(-2.75%) |
Feb 25, 2021 | 40.52 | 41.13 | 39.21 | 39.39 | 1,177,371 | -0.77(-1.91%) |
Feb 24, 2021 | 40.61 | 40.80 | 40.11 | 40.15 | 775,326 | -0.62(-1.52%) |
Feb 23, 2021 | 41.06 | 41.47 | 40.67 | 40.77 | 723,158 | +0.03(+0.07%) |
Feb 22, 2021 | 41.22 | 41.72 | 40.25 | 40.75 | 940,300 | -0.76(-1.82%) |
Feb 19, 2021 | 41.69 | 41.92 | 41.34 | 41.50 | 1,763,973 | -0.07(-0.18%) |
Feb 18, 2021 | 41.32 | 41.77 | 41.23 | 41.57 | 1,018,527 | +0.24(+0.57%) |
Feb 17, 2021 | 41.87 | 41.90 | 41.25 | 41.34 | 1,873,478 | -0.56(-1.33%) |
Feb 16, 2021 | 42.35 | 42.59 | 41.78 | 41.89 | 1,043,681 | -0.60(-1.41%) |
Feb 12, 2021 | 43.38 | 43.56 | 42.15 | 42.49 | 755,329 | -1.13(-2.59%) |
Feb 11, 2021 | 43.96 | 44.13 | 43.23 | 43.62 | 1,284,502 | -0.22(-0.50%) |
Feb 10, 2021 | 43.74 | 43.95 | 43.36 | 43.84 | 578,903 | +0.38(+0.88%) |
Feb 09, 2021 | 43.20 | 43.73 | 43.20 | 43.46 | 756,897 | +0.10(+0.23%) |
Feb 08, 2021 | 43.78 | 43.78 | 42.85 | 43.36 | 1,138,464 | -0.24(-0.56%) |
Feb 05, 2021 | 43.31 | 43.73 | 43.11 | 43.61 | 563,790 | +0.36(+0.84%) |
Feb 04, 2021 | 43.11 | 43.39 | 42.93 | 43.24 | 774,492 | -0.02(-0.04%) |
Feb 03, 2021 | 43.04 | 43.28 | 42.69 | 43.26 | 883,275 | +0.15(+0.36%) |
Feb 02, 2021 | 42.85 | 43.53 | 42.57 | 43.11 | 953,573 | +0.42(+0.98%) |