Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.02 | 41.37 | 40.39 | 40.61 | 298,086 | -0.70(-1.70%) |
Apr 29, 2021 | 42.12 | 42.12 | 40.83 | 41.31 | 397,273 | -0.80(-1.90%) |
Apr 28, 2021 | 41.40 | 42.30 | 41.11 | 42.11 | 320,222 | +0.42(+1.01%) |
Apr 27, 2021 | 42.67 | 42.67 | 41.58 | 41.69 | 433,918 | -0.80(-1.88%) |
Apr 26, 2021 | 43.00 | 43.19 | 42.28 | 42.49 | 310,016 | -0.34(-0.80%) |
Apr 23, 2021 | 43.24 | 43.47 | 42.59 | 42.83 | 306,298 | +0.05(+0.11%) |
Apr 22, 2021 | 43.52 | 43.58 | 42.61 | 42.78 | 534,469 | -0.89(-2.03%) |
Apr 21, 2021 | 42.50 | 43.74 | 42.48 | 43.66 | 476,676 | +1.28(+3.01%) |
Apr 20, 2021 | 42.30 | 42.61 | 41.95 | 42.39 | 315,047 | +0.04(+0.09%) |
Apr 19, 2021 | 42.97 | 43.13 | 42.18 | 42.35 | 298,002 | -0.52(-1.20%) |
Apr 16, 2021 | 43.35 | 43.54 | 42.59 | 42.87 | 666,075 | +0.19(+0.43%) |
Apr 15, 2021 | 41.49 | 42.97 | 41.37 | 42.68 | 658,628 | +1.66(+4.04%) |
Apr 14, 2021 | 41.44 | 41.65 | 40.92 | 41.02 | 204,139 | -0.52(-1.24%) |
Apr 13, 2021 | 41.27 | 42.00 | 41.27 | 41.54 | 302,420 | +0.87(+2.13%) |
Apr 12, 2021 | 41.65 | 41.65 | 40.57 | 40.67 | 254,054 | -1.13(-2.70%) |
Apr 09, 2021 | 41.37 | 41.89 | 41.11 | 41.80 | 173,473 | -0.20(-0.49%) |
Apr 08, 2021 | 41.22 | 42.18 | 41.22 | 42.01 | 379,886 | +1.36(+3.36%) |
Apr 07, 2021 | 41.14 | 41.21 | 40.58 | 40.64 | 384,893 | -0.63(-1.53%) |
Apr 06, 2021 | 40.55 | 41.60 | 40.48 | 41.28 | 448,712 | +1.03(+2.57%) |
Apr 05, 2021 | 40.34 | 40.67 | 39.96 | 40.24 | 292,961 | +0.01(+0.02%) |
Apr 01, 2021 | 39.29 | 40.24 | 39.29 | 40.24 | 458,728 | +1.36(+3.51%) |
Mar 31, 2021 | 37.90 | 39.16 | 37.90 | 38.87 | 281,472 | +1.13(+2.99%) |
Mar 30, 2021 | 37.94 | 38.23 | 37.39 | 37.74 | 513,617 | -1.12(-2.88%) |
Mar 29, 2021 | 39.13 | 39.29 | 38.16 | 38.86 | 287,422 | -0.46(-1.16%) |
Mar 26, 2021 | 38.93 | 39.32 | 38.80 | 39.32 | 270,063 | +0.45(+1.15%) |
Mar 25, 2021 | 38.75 | 39.23 | 38.35 | 38.87 | 241,610 | +0.00(+0.00%) |
Mar 24, 2021 | 39.57 | 39.82 | 38.80 | 38.87 | 267,190 | -0.53(-1.34%) |
Mar 23, 2021 | 40.92 | 40.92 | 39.37 | 39.40 | 560,611 | -1.80(-4.37%) |
Mar 22, 2021 | 41.36 | 41.81 | 41.12 | 41.20 | 260,931 | -0.57(-1.35%) |
Mar 19, 2021 | 41.81 | 42.04 | 41.28 | 41.76 | 218,329 | -0.01(-0.02%) |
Mar 18, 2021 | 41.90 | 42.74 | 41.47 | 41.77 | 443,312 | -0.88(-2.06%) |
Mar 17, 2021 | 41.49 | 43.14 | 41.16 | 42.65 | 487,973 | +1.02(+2.46%) |
Mar 16, 2021 | 42.26 | 42.41 | 41.49 | 41.63 | 327,432 | -0.57(-1.36%) |
Mar 15, 2021 | 41.47 | 42.22 | 41.40 | 42.20 | 740,250 | +1.00(+2.44%) |
Mar 12, 2021 | 40.21 | 41.31 | 39.75 | 41.20 | 280,225 | +0.14(+0.33%) |
Mar 11, 2021 | 40.78 | 41.07 | 40.36 | 41.06 | 410,940 | +0.87(+2.16%) |
Mar 10, 2021 | 40.16 | 40.43 | 39.66 | 40.20 | 508,313 | +0.16(+0.39%) |
Mar 09, 2021 | 40.02 | 40.61 | 39.64 | 40.04 | 798,699 | +1.52(+3.95%) |
Mar 08, 2021 | 39.36 | 39.45 | 38.44 | 38.52 | 284,582 | -0.81(-2.06%) |
Mar 05, 2021 | 39.29 | 39.42 | 37.75 | 39.33 | 629,019 | +0.42(+1.08%) |
Mar 04, 2021 | 39.76 | 40.47 | 38.21 | 38.91 | 1,239,080 | -0.95(-2.40%) |
Mar 03, 2021 | 40.47 | 40.57 | 39.30 | 39.86 | 534,437 | -1.17(-2.85%) |
Mar 02, 2021 | 40.15 | 41.45 | 40.07 | 41.03 | 638,123 | +0.95(+2.38%) |
Mar 01, 2021 | 41.46 | 41.86 | 39.90 | 40.08 | 514,376 | -0.69(-1.70%) |
Feb 26, 2021 | 42.15 | 42.51 | 40.13 | 40.77 | 1,048,639 | -2.07(-4.82%) |
Feb 25, 2021 | 44.61 | 45.18 | 42.70 | 42.84 | 711,959 | -2.44(-5.38%) |
Feb 24, 2021 | 43.80 | 45.38 | 43.15 | 45.27 | 637,289 | +1.12(+2.54%) |
Feb 23, 2021 | 43.43 | 44.20 | 42.27 | 44.15 | 469,146 | -0.29(-0.66%) |
Feb 22, 2021 | 42.41 | 44.67 | 42.33 | 44.44 | 1,046,680 | +2.71(+6.49%) |
Feb 19, 2021 | 41.83 | 42.25 | 41.59 | 41.74 | 526,578 | +0.44(+1.06%) |
Feb 18, 2021 | 42.01 | 42.45 | 40.83 | 41.30 | 418,017 | -0.72(-1.72%) |
Feb 17, 2021 | 42.39 | 42.39 | 41.45 | 42.02 | 486,913 | -0.79(-1.84%) |
Feb 16, 2021 | 43.09 | 43.73 | 42.60 | 42.81 | 641,932 | -0.28(-0.66%) |
Feb 12, 2021 | 42.38 | 43.59 | 41.98 | 43.09 | 573,077 | +0.49(+1.14%) |
Feb 11, 2021 | 43.51 | 43.74 | 42.25 | 42.60 | 523,853 | -0.69(-1.60%) |
Feb 10, 2021 | 44.01 | 44.17 | 42.93 | 43.29 | 429,962 | -0.42(-0.96%) |
Feb 09, 2021 | 44.07 | 44.09 | 43.24 | 43.71 | 624,866 | -0.04(-0.09%) |
Feb 08, 2021 | 43.67 | 44.03 | 43.43 | 43.75 | 670,140 | +0.93(+2.16%) |
Feb 05, 2021 | 42.38 | 42.95 | 41.93 | 42.83 | 599,970 | +0.99(+2.38%) |
Feb 04, 2021 | 41.52 | 41.94 | 40.63 | 41.83 | 1,022,559 | -0.76(-1.78%) |
Feb 03, 2021 | 43.77 | 43.78 | 42.42 | 42.59 | 596,004 | -0.39(-0.91%) |
Feb 02, 2021 | 44.85 | 44.91 | 42.72 | 42.98 | 1,562,226 | -4.82(-10.09%) |