Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.94 | 40.83 | 39.79 | 40.24 | 250,300 | -0.36(-0.89%) |
Apr 29, 2021 | 40.43 | 40.82 | 39.68 | 40.60 | 419,940 | +0.69(+1.73%) |
Apr 28, 2021 | 40.14 | 40.61 | 39.68 | 39.91 | 340,650 | -0.39(-0.97%) |
Apr 27, 2021 | 40.47 | 40.76 | 39.68 | 40.30 | 627,360 | +0.03(+0.07%) |
Apr 26, 2021 | 40.69 | 41.20 | 40.12 | 40.27 | 363,776 | -0.11(-0.27%) |
Apr 23, 2021 | 39.96 | 40.67 | 39.61 | 40.38 | 440,000 | +0.56(+1.41%) |
Apr 22, 2021 | 40.21 | 41.42 | 39.56 | 39.82 | 416,812 | -0.05(-0.13%) |
Apr 21, 2021 | 38.36 | 40.06 | 38.26 | 39.87 | 425,675 | +1.36(+3.53%) |
Apr 20, 2021 | 39.50 | 39.73 | 37.96 | 38.51 | 261,386 | -1.27(-3.19%) |
Apr 19, 2021 | 40.21 | 40.21 | 39.29 | 39.78 | 293,291 | -0.87(-2.14%) |
Apr 16, 2021 | 41.18 | 41.51 | 40.26 | 40.65 | 137,400 | -0.11(-0.27%) |
Apr 15, 2021 | 41.31 | 41.31 | 40.28 | 40.76 | 151,706 | -0.32(-0.78%) |
Apr 14, 2021 | 40.51 | 41.68 | 40.46 | 41.08 | 158,866 | +0.85(+2.11%) |
Apr 13, 2021 | 40.66 | 40.75 | 39.85 | 40.23 | 257,263 | -0.69(-1.69%) |
Apr 12, 2021 | 41.11 | 41.22 | 40.33 | 40.92 | 144,326 | +0.03(+0.07%) |
Apr 09, 2021 | 40.90 | 41.13 | 40.22 | 40.89 | 183,800 | -0.12(-0.29%) |
Apr 08, 2021 | 40.70 | 41.10 | 39.85 | 41.01 | 384,334 | +0.35(+0.86%) |
Apr 07, 2021 | 41.55 | 42.01 | 40.45 | 40.66 | 204,063 | -0.95(-2.28%) |
Apr 06, 2021 | 41.90 | 42.67 | 41.19 | 41.61 | 263,713 | -0.38(-0.90%) |
Apr 05, 2021 | 42.55 | 43.29 | 41.78 | 41.99 | 333,305 | -0.12(-0.28%) |
Apr 01, 2021 | 41.85 | 42.64 | 41.67 | 42.11 | 238,100 | +0.46(+1.10%) |
Mar 31, 2021 | 42.07 | 42.63 | 41.37 | 41.65 | 279,401 | -0.38(-0.90%) |
Mar 30, 2021 | 41.56 | 42.35 | 41.55 | 42.03 | 334,405 | +0.47(+1.13%) |
Mar 29, 2021 | 42.99 | 44.37 | 41.52 | 41.56 | 310,019 | -1.32(-3.08%) |
Mar 26, 2021 | 43.68 | 44.20 | 42.30 | 42.88 | 363,200 | +0.02(+0.05%) |
Mar 25, 2021 | 40.54 | 43.16 | 40.30 | 42.86 | 472,401 | +2.14(+5.26%) |
Mar 24, 2021 | 41.36 | 45.00 | 40.66 | 40.72 | 501,590 | +0.74(+1.85%) |
Mar 23, 2021 | 41.03 | 41.62 | 39.57 | 39.98 | 335,991 | -1.60(-3.85%) |
Mar 22, 2021 | 42.72 | 42.95 | 41.03 | 41.58 | 241,368 | -0.70(-1.66%) |
Mar 19, 2021 | 42.38 | 42.97 | 40.40 | 42.28 | 736,900 | -0.01(-0.02%) |
Mar 18, 2021 | 44.20 | 44.58 | 42.25 | 42.29 | 264,395 | -2.33(-5.22%) |
Mar 17, 2021 | 43.04 | 44.66 | 42.52 | 44.62 | 261,590 | +1.37(+3.17%) |
Mar 16, 2021 | 44.02 | 44.02 | 42.52 | 43.25 | 180,085 | -0.87(-1.97%) |
Mar 15, 2021 | 43.91 | 44.84 | 43.35 | 44.12 | 228,314 | +0.15(+0.34%) |
Mar 12, 2021 | 44.82 | 45.49 | 43.90 | 43.97 | 330,500 | -0.82(-1.83%) |
Mar 11, 2021 | 43.71 | 45.12 | 43.25 | 44.79 | 341,519 | +1.59(+3.68%) |
Mar 10, 2021 | 42.20 | 43.67 | 41.30 | 43.20 | 319,116 | +1.30(+3.10%) |
Mar 09, 2021 | 42.68 | 42.88 | 41.71 | 41.90 | 197,727 | -0.21(-0.50%) |
Mar 08, 2021 | 42.40 | 43.46 | 41.76 | 42.11 | 189,532 | +0.34(+0.81%) |
Mar 05, 2021 | 41.74 | 41.84 | 39.04 | 41.77 | 259,300 | +1.00(+2.45%) |
Mar 04, 2021 | 41.03 | 41.88 | 39.61 | 40.77 | 286,474 | -0.18(-0.44%) |
Mar 03, 2021 | 40.91 | 42.00 | 40.75 | 40.95 | 168,666 | +0.14(+0.34%) |
Mar 02, 2021 | 41.86 | 42.34 | 40.64 | 40.81 | 195,099 | -1.25(-2.97%) |
Mar 01, 2021 | 41.03 | 42.26 | 40.84 | 42.06 | 279,172 | +2.28(+5.73%) |
Feb 26, 2021 | 39.82 | 40.68 | 38.85 | 39.78 | 202,600 | -0.17(-0.43%) |
Feb 25, 2021 | 42.82 | 42.82 | 39.57 | 39.95 | 169,411 | -2.82(-6.59%) |
Feb 24, 2021 | 41.99 | 43.03 | 41.52 | 42.77 | 253,906 | +0.77(+1.83%) |
Feb 23, 2021 | 41.00 | 42.11 | 40.33 | 42.00 | 184,352 | +0.93(+2.26%) |
Feb 22, 2021 | 40.09 | 41.88 | 40.09 | 41.07 | 264,621 | +0.44(+1.08%) |
Feb 19, 2021 | 38.94 | 40.70 | 38.94 | 40.63 | 167,600 | +1.97(+5.10%) |
Feb 18, 2021 | 38.76 | 39.00 | 38.24 | 38.66 | 156,985 | -0.55(-1.40%) |
Feb 17, 2021 | 38.78 | 39.36 | 38.48 | 39.21 | 116,524 | +0.23(+0.59%) |
Feb 16, 2021 | 38.79 | 39.79 | 38.63 | 38.98 | 186,651 | +0.59(+1.54%) |
Feb 12, 2021 | 37.69 | 38.99 | 37.49 | 38.39 | 139,300 | +0.39(+1.03%) |
Feb 11, 2021 | 37.72 | 38.50 | 36.73 | 38.00 | 178,258 | +0.31(+0.82%) |
Feb 10, 2021 | 38.44 | 38.44 | 37.51 | 37.69 | 150,163 | -0.41(-1.08%) |
Feb 09, 2021 | 38.46 | 38.90 | 37.75 | 38.10 | 154,155 | -0.53(-1.37%) |
Feb 08, 2021 | 37.48 | 38.73 | 37.05 | 38.63 | 156,591 | +1.62(+4.38%) |
Feb 05, 2021 | 37.80 | 37.92 | 36.65 | 37.01 | 140,600 | -0.35(-0.94%) |
Feb 04, 2021 | 36.36 | 37.42 | 36.36 | 37.36 | 121,265 | +1.08(+2.98%) |
Feb 03, 2021 | 35.62 | 36.38 | 35.44 | 36.28 | 159,841 | +0.49(+1.37%) |
Feb 02, 2021 | 35.02 | 35.88 | 34.59 | 35.79 | 180,322 | +1.26(+3.65%) |