Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.19 | 39.25 | 38.88 | 38.98 | 1,397,356 | -0.67(-1.70%) |
Apr 29, 2021 | 39.86 | 39.89 | 39.35 | 39.65 | 534,498 | -0.08(-0.19%) |
Apr 28, 2021 | 39.64 | 39.92 | 39.55 | 39.72 | 927,105 | +0.25(+0.62%) |
Apr 27, 2021 | 39.58 | 39.63 | 39.39 | 39.48 | 8,342,424 | -0.04(-0.10%) |
Apr 26, 2021 | 39.35 | 39.56 | 39.32 | 39.52 | 648,528 | +0.11(+0.29%) |
Apr 23, 2021 | 39.19 | 39.45 | 39.18 | 39.40 | 1,049,310 | +0.61(+1.56%) |
Apr 22, 2021 | 38.90 | 39.03 | 38.65 | 38.80 | 376,727 | -0.12(-0.32%) |
Apr 21, 2021 | 38.49 | 38.94 | 38.40 | 38.92 | 469,902 | +0.23(+0.59%) |
Apr 20, 2021 | 39.01 | 39.03 | 38.56 | 38.69 | 1,019,066 | -0.34(-0.87%) |
Apr 19, 2021 | 39.10 | 39.18 | 38.90 | 39.03 | 673,271 | -0.13(-0.34%) |
Apr 16, 2021 | 39.20 | 39.26 | 39.02 | 39.17 | 983,610 | +0.09(+0.24%) |
Apr 15, 2021 | 39.00 | 39.11 | 38.92 | 39.07 | 544,492 | +0.42(+1.08%) |
Apr 14, 2021 | 38.92 | 38.97 | 38.65 | 38.65 | 877,629 | +0.12(+0.32%) |
Apr 13, 2021 | 38.48 | 38.77 | 38.42 | 38.53 | 8,107,326 | +0.09(+0.22%) |
Apr 12, 2021 | 38.43 | 38.47 | 38.31 | 38.45 | 1,125,067 | -0.24(-0.61%) |
Apr 09, 2021 | 38.69 | 38.69 | 38.52 | 38.68 | 568,068 | -0.38(-0.97%) |
Apr 08, 2021 | 39.08 | 39.20 | 38.99 | 39.06 | 518,544 | +0.40(+1.03%) |
Apr 07, 2021 | 38.74 | 38.86 | 38.57 | 38.66 | 653,158 | -0.68(-1.73%) |
Apr 06, 2021 | 39.10 | 39.45 | 39.00 | 39.35 | 834,603 | +0.23(+0.58%) |
Apr 05, 2021 | 39.17 | 39.18 | 38.98 | 39.12 | 509,716 | +0.10(+0.27%) |
Apr 01, 2021 | 39.17 | 39.24 | 38.92 | 39.01 | 882,312 | +0.49(+1.28%) |
Mar 31, 2021 | 38.32 | 38.59 | 38.20 | 38.52 | 594,186 | +0.14(+0.37%) |
Mar 30, 2021 | 38.20 | 38.44 | 38.07 | 38.38 | 650,302 | +0.20(+0.52%) |
Mar 29, 2021 | 38.13 | 38.32 | 38.00 | 38.18 | 604,237 | -0.32(-0.84%) |
Mar 26, 2021 | 37.92 | 38.50 | 37.65 | 38.50 | 1,274,827 | +0.96(+2.55%) |
Mar 25, 2021 | 37.37 | 37.67 | 37.29 | 37.55 | 786,161 | +0.06(+0.17%) |
Mar 24, 2021 | 38.20 | 38.22 | 37.44 | 37.48 | 1,930,797 | -0.94(-2.44%) |
Mar 23, 2021 | 38.72 | 38.76 | 38.37 | 38.42 | 1,331,913 | -0.73(-1.86%) |
Mar 22, 2021 | 39.05 | 39.23 | 38.87 | 39.15 | 1,548,003 | -0.05(-0.12%) |
Mar 19, 2021 | 38.87 | 39.23 | 38.73 | 39.20 | 529,873 | +0.44(+1.12%) |
Mar 18, 2021 | 39.17 | 39.22 | 38.71 | 38.76 | 560,822 | -0.71(-1.80%) |
Mar 17, 2021 | 38.94 | 39.61 | 38.82 | 39.47 | 701,270 | -0.01(-0.02%) |
Mar 16, 2021 | 39.41 | 39.57 | 39.30 | 39.48 | 763,483 | +0.15(+0.38%) |
Mar 15, 2021 | 39.02 | 39.33 | 38.93 | 39.33 | 1,010,468 | +0.03(+0.07%) |
Mar 12, 2021 | 39.33 | 39.36 | 39.02 | 39.30 | 1,401,369 | -0.84(-2.10%) |
Mar 11, 2021 | 39.78 | 40.14 | 39.59 | 40.14 | 1,448,392 | +1.26(+3.24%) |
Mar 10, 2021 | 39.21 | 39.36 | 38.68 | 38.88 | 1,094,347 | -0.17(-0.44%) |
Mar 09, 2021 | 38.69 | 39.25 | 38.66 | 39.05 | 1,528,391 | +0.96(+2.51%) |
Mar 08, 2021 | 38.63 | 38.64 | 38.05 | 38.10 | 14,049,530 | -1.26(-3.20%) |
Mar 05, 2021 | 39.51 | 39.51 | 38.56 | 39.36 | 1,547,234 | +0.38(+0.97%) |
Mar 04, 2021 | 39.78 | 39.90 | 38.74 | 38.98 | 3,336,816 | -0.95(-2.37%) |
Mar 03, 2021 | 40.33 | 40.41 | 39.75 | 39.92 | 2,637,746 | -0.09(-0.24%) |
Mar 02, 2021 | 40.20 | 40.23 | 39.90 | 40.02 | 1,343,483 | -0.43(-1.05%) |
Mar 01, 2021 | 40.18 | 40.53 | 40.05 | 40.44 | 826,904 | +1.16(+2.96%) |
Feb 26, 2021 | 39.54 | 39.56 | 38.99 | 39.28 | 742,224 | -0.49(-1.24%) |
Feb 25, 2021 | 40.75 | 40.83 | 39.70 | 39.77 | 593,180 | -0.98(-2.41%) |
Feb 24, 2021 | 40.36 | 40.76 | 40.09 | 40.76 | 788,015 | -0.24(-0.58%) |
Feb 23, 2021 | 40.62 | 41.12 | 40.05 | 40.99 | 763,084 | +0.11(+0.28%) |
Feb 22, 2021 | 41.06 | 41.30 | 40.88 | 40.88 | 864,028 | -1.34(-3.18%) |
Feb 19, 2021 | 42.23 | 42.40 | 42.09 | 42.22 | 633,036 | +0.28(+0.68%) |
Feb 18, 2021 | 41.91 | 41.96 | 41.53 | 41.94 | 834,068 | -0.67(-1.58%) |
Feb 17, 2021 | 42.60 | 42.67 | 42.32 | 42.61 | 1,128,343 | -0.01(-0.02%) |
Feb 16, 2021 | 42.81 | 42.93 | 42.51 | 42.62 | 785,077 | +0.05(+0.12%) |
Feb 12, 2021 | 42.37 | 42.71 | 42.27 | 42.57 | 878,788 | +0.06(+0.14%) |
Feb 11, 2021 | 42.45 | 42.69 | 42.37 | 42.51 | 903,995 | +0.47(+1.13%) |
Feb 10, 2021 | 42.36 | 42.43 | 41.81 | 42.03 | 1,602,376 | +0.17(+0.41%) |
Feb 09, 2021 | 41.42 | 41.93 | 41.40 | 41.86 | 727,115 | +0.42(+1.00%) |
Feb 08, 2021 | 41.23 | 41.48 | 41.22 | 41.45 | 769,779 | +0.09(+0.23%) |
Feb 05, 2021 | 41.22 | 41.37 | 41.04 | 41.35 | 710,303 | +0.35(+0.85%) |
Feb 04, 2021 | 40.98 | 41.00 | 40.69 | 41.00 | 1,196,094 | +0.02(+0.05%) |
Feb 03, 2021 | 41.04 | 41.11 | 40.83 | 40.98 | 715,901 | +0.26(+0.65%) |
Feb 02, 2021 | 40.76 | 40.80 | 40.58 | 40.72 | 1,191,411 | +0.58(+1.44%) |