Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.35 | 41.40 | 41.33 | 41.39 | 974,200 | +0.00(+0.00%) |
Apr 29, 2021 | 41.43 | 41.43 | 41.31 | 41.39 | 1,971,585 | +0.03(+0.07%) |
Apr 28, 2021 | 41.31 | 41.38 | 41.24 | 41.36 | 1,787,214 | +0.06(+0.15%) |
Apr 27, 2021 | 41.34 | 41.34 | 41.28 | 41.30 | 1,949,643 | +0.03(+0.07%) |
Apr 26, 2021 | 41.35 | 41.36 | 41.27 | 41.27 | 1,393,503 | -0.06(-0.15%) |
Apr 23, 2021 | 41.27 | 41.37 | 41.22 | 41.33 | 1,427,300 | +0.10(+0.24%) |
Apr 22, 2021 | 41.32 | 41.32 | 41.19 | 41.23 | 1,673,053 | -0.04(-0.10%) |
Apr 21, 2021 | 41.18 | 41.30 | 41.15 | 41.27 | 2,421,538 | +0.09(+0.22%) |
Apr 20, 2021 | 41.21 | 41.22 | 41.14 | 41.18 | 4,527,707 | -0.04(-0.10%) |
Apr 19, 2021 | 41.29 | 41.29 | 41.21 | 41.22 | 1,185,855 | -0.07(-0.17%) |
Apr 16, 2021 | 41.41 | 41.41 | 41.27 | 41.29 | 1,652,400 | -0.07(-0.17%) |
Apr 15, 2021 | 41.31 | 41.37 | 41.27 | 41.36 | 1,677,637 | +0.15(+0.36%) |
Apr 14, 2021 | 41.26 | 41.28 | 41.18 | 41.21 | 2,084,514 | +0.00(+0.00%) |
Apr 13, 2021 | 41.16 | 41.23 | 41.09 | 41.21 | 1,620,560 | +0.04(+0.10%) |
Apr 12, 2021 | 41.16 | 41.19 | 41.12 | 41.17 | 1,251,290 | -0.04(-0.10%) |
Apr 09, 2021 | 41.20 | 41.22 | 41.17 | 41.21 | 1,947,900 | -0.04(-0.10%) |
Apr 08, 2021 | 41.30 | 41.30 | 41.23 | 41.25 | 1,811,212 | +0.03(+0.07%) |
Apr 07, 2021 | 41.28 | 41.28 | 41.19 | 41.22 | 3,008,005 | -0.01(-0.02%) |
Apr 06, 2021 | 41.20 | 41.24 | 41.17 | 41.23 | 2,214,588 | +0.08(+0.19%) |
Apr 05, 2021 | 41.18 | 41.18 | 41.10 | 41.15 | 2,219,298 | +0.05(+0.12%) |
Apr 01, 2021 | 41.09 | 41.10 | 41.00 | 41.10 | 2,295,300 | -0.09(-0.22%) |
Mar 31, 2021 | 41.11 | 41.20 | 41.08 | 41.19 | 3,004,213 | +0.13(+0.32%) |
Mar 30, 2021 | 41.09 | 41.11 | 41.04 | 41.06 | 5,333,842 | -0.10(-0.24%) |
Mar 29, 2021 | 41.11 | 41.16 | 41.02 | 41.16 | 1,628,715 | +0.04(+0.10%) |
Mar 26, 2021 | 41.05 | 41.12 | 40.95 | 41.12 | 810,700 | +0.14(+0.34%) |
Mar 25, 2021 | 40.94 | 40.99 | 40.84 | 40.98 | 1,781,393 | +0.04(+0.10%) |
Mar 24, 2021 | 40.95 | 41.02 | 40.87 | 40.94 | 11,063,817 | +0.06(+0.15%) |
Mar 23, 2021 | 40.87 | 40.90 | 40.78 | 40.88 | 2,396,304 | +0.02(+0.05%) |
Mar 22, 2021 | 40.80 | 40.90 | 40.74 | 40.86 | 2,031,350 | +0.14(+0.34%) |
Mar 19, 2021 | 40.62 | 40.73 | 40.50 | 40.72 | 2,447,100 | +0.17(+0.42%) |
Mar 18, 2021 | 40.68 | 40.73 | 40.55 | 40.55 | 5,597,540 | -0.33(-0.81%) |
Mar 17, 2021 | 40.78 | 40.99 | 40.73 | 40.88 | 3,694,351 | +0.05(+0.12%) |
Mar 16, 2021 | 40.92 | 40.92 | 40.80 | 40.83 | 1,871,249 | -0.09(-0.22%) |
Mar 15, 2021 | 40.92 | 40.93 | 40.84 | 40.92 | 2,872,239 | -0.01(-0.02%) |
Mar 12, 2021 | 40.98 | 40.98 | 40.86 | 40.93 | 3,993,600 | -0.06(-0.15%) |
Mar 11, 2021 | 41.02 | 41.10 | 40.98 | 40.99 | 2,168,074 | +0.11(+0.27%) |
Mar 10, 2021 | 40.84 | 40.95 | 40.80 | 40.88 | 4,206,197 | +0.11(+0.27%) |
Mar 09, 2021 | 40.81 | 40.93 | 40.77 | 40.77 | 2,525,068 | +0.07(+0.17%) |
Mar 08, 2021 | 40.99 | 41.02 | 40.70 | 40.70 | 3,177,159 | -0.28(-0.68%) |
Mar 05, 2021 | 40.98 | 41.06 | 40.77 | 40.98 | 4,336,900 | +0.09(+0.22%) |
Mar 04, 2021 | 41.10 | 41.16 | 40.77 | 40.89 | 2,803,778 | -0.12(-0.29%) |
Mar 03, 2021 | 41.14 | 41.16 | 41.01 | 41.01 | 1,326,425 | -0.16(-0.39%) |
Mar 02, 2021 | 41.27 | 41.27 | 41.16 | 41.17 | 1,729,653 | -0.09(-0.22%) |
Mar 01, 2021 | 41.02 | 41.29 | 41.00 | 41.26 | 1,633,490 | +0.22(+0.54%) |
Feb 26, 2021 | 41.22 | 41.22 | 40.97 | 41.04 | 2,542,300 | -0.05(-0.12%) |
Feb 25, 2021 | 41.38 | 41.44 | 41.05 | 41.09 | 3,149,945 | -0.37(-0.89%) |
Feb 24, 2021 | 41.36 | 41.46 | 41.33 | 41.46 | 1,702,548 | +0.01(+0.02%) |
Feb 23, 2021 | 41.33 | 41.46 | 41.20 | 41.45 | 1,936,574 | +0.12(+0.29%) |
Feb 22, 2021 | 41.40 | 41.41 | 41.31 | 41.33 | 1,794,350 | -0.08(-0.19%) |
Feb 19, 2021 | 41.50 | 41.50 | 41.41 | 41.41 | 960,200 | -0.02(-0.05%) |
Feb 18, 2021 | 41.45 | 41.47 | 41.39 | 41.43 | 1,048,232 | -0.07(-0.17%) |
Feb 17, 2021 | 41.45 | 41.50 | 41.40 | 41.50 | 2,033,300 | +0.02(+0.05%) |
Feb 16, 2021 | 41.54 | 41.54 | 41.44 | 41.48 | 2,190,032 | -0.10(-0.24%) |
Feb 12, 2021 | 41.49 | 41.58 | 41.45 | 41.58 | 924,000 | +0.08(+0.19%) |
Feb 11, 2021 | 41.49 | 41.50 | 41.43 | 41.50 | 908,439 | +0.06(+0.14%) |
Feb 10, 2021 | 41.47 | 41.49 | 41.38 | 41.44 | 1,285,786 | +0.00(+0.00%) |
Feb 09, 2021 | 41.50 | 41.50 | 41.43 | 41.44 | 1,319,575 | -0.09(-0.22%) |
Feb 08, 2021 | 41.46 | 41.53 | 41.42 | 41.53 | 1,533,936 | +0.12(+0.29%) |
Feb 05, 2021 | 41.47 | 41.47 | 41.38 | 41.41 | 1,247,100 | +0.09(+0.22%) |
Feb 04, 2021 | 41.32 | 41.38 | 41.29 | 41.32 | 1,551,915 | +0.08(+0.19%) |
Feb 03, 2021 | 41.26 | 41.31 | 41.20 | 41.24 | 5,368,674 | +0.04(+0.10%) |
Feb 02, 2021 | 41.23 | 41.27 | 41.18 | 41.20 | 2,755,252 | +0.12(+0.29%) |