Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.76 | 40.87 | 40.52 | 40.68 | 1,572,454 | -0.59(-1.43%) |
Apr 29, 2021 | 41.54 | 41.54 | 40.97 | 41.27 | 1,903,412 | -0.11(-0.27%) |
Apr 28, 2021 | 41.27 | 41.60 | 41.17 | 41.39 | 1,611,597 | +0.31(+0.77%) |
Apr 27, 2021 | 41.16 | 41.21 | 41.03 | 41.07 | 1,171,587 | -0.04(-0.09%) |
Apr 26, 2021 | 41.04 | 41.15 | 40.93 | 41.11 | 2,718,578 | +0.06(+0.16%) |
Apr 23, 2021 | 40.99 | 41.14 | 40.87 | 41.04 | 1,267,237 | +0.49(+1.21%) |
Apr 22, 2021 | 40.71 | 40.76 | 40.36 | 40.55 | 2,381,902 | -0.08(-0.20%) |
Apr 21, 2021 | 40.21 | 40.66 | 40.12 | 40.64 | 2,596,405 | +0.21(+0.53%) |
Apr 20, 2021 | 40.68 | 40.73 | 40.29 | 40.42 | 1,765,094 | -0.29(-0.70%) |
Apr 19, 2021 | 40.86 | 40.86 | 40.57 | 40.71 | 1,389,599 | -0.13(-0.32%) |
Apr 16, 2021 | 40.87 | 40.89 | 40.66 | 40.84 | 2,587,433 | +0.15(+0.36%) |
Apr 15, 2021 | 40.57 | 40.77 | 40.56 | 40.69 | 1,609,319 | +0.34(+0.85%) |
Apr 14, 2021 | 40.40 | 40.72 | 40.31 | 40.35 | 1,197,163 | +0.19(+0.46%) |
Apr 13, 2021 | 40.08 | 40.28 | 39.91 | 40.16 | 1,668,625 | +0.16(+0.39%) |
Apr 12, 2021 | 40.05 | 40.05 | 39.83 | 40.01 | 1,609,673 | -0.20(-0.51%) |
Apr 09, 2021 | 40.15 | 40.29 | 40.05 | 40.21 | 1,645,516 | -0.39(-0.96%) |
Apr 08, 2021 | 40.65 | 40.73 | 40.52 | 40.60 | 1,324,489 | +0.42(+1.04%) |
Apr 07, 2021 | 40.28 | 40.34 | 40.08 | 40.18 | 1,336,421 | -0.65(-1.59%) |
Apr 06, 2021 | 40.59 | 40.96 | 40.52 | 40.83 | 1,997,015 | +0.17(+0.41%) |
Apr 05, 2021 | 40.75 | 40.75 | 40.47 | 40.66 | 1,873,089 | +0.21(+0.53%) |
Apr 01, 2021 | 40.66 | 40.69 | 40.40 | 40.45 | 1,697,070 | +0.38(+0.95%) |
Mar 31, 2021 | 39.80 | 40.15 | 39.78 | 40.07 | 1,423,281 | +0.19(+0.49%) |
Mar 30, 2021 | 39.81 | 39.94 | 39.56 | 39.88 | 1,762,817 | +0.18(+0.47%) |
Mar 29, 2021 | 39.50 | 39.79 | 39.42 | 39.69 | 2,407,500 | -0.22(-0.56%) |
Mar 26, 2021 | 39.34 | 39.91 | 39.12 | 39.91 | 1,383,098 | +0.99(+2.54%) |
Mar 25, 2021 | 38.68 | 39.01 | 38.66 | 38.92 | 4,690,412 | +0.22(+0.57%) |
Mar 24, 2021 | 39.40 | 39.40 | 38.69 | 38.70 | 4,185,386 | -0.92(-2.31%) |
Mar 23, 2021 | 39.87 | 39.95 | 39.55 | 39.62 | 4,269,081 | -0.85(-2.10%) |
Mar 22, 2021 | 40.32 | 40.55 | 40.15 | 40.47 | 2,171,954 | +0.01(+0.02%) |
Mar 19, 2021 | 40.11 | 40.48 | 39.93 | 40.46 | 1,220,222 | +0.39(+0.97%) |
Mar 18, 2021 | 40.45 | 40.48 | 39.97 | 40.07 | 3,101,357 | -0.72(-1.77%) |
Mar 17, 2021 | 40.25 | 40.92 | 40.12 | 40.79 | 1,202,767 | +0.09(+0.23%) |
Mar 16, 2021 | 40.79 | 40.87 | 40.55 | 40.70 | 1,472,169 | +0.06(+0.14%) |
Mar 15, 2021 | 40.40 | 40.65 | 40.22 | 40.65 | 988,092 | +0.11(+0.27%) |
Mar 12, 2021 | 40.50 | 40.53 | 40.21 | 40.53 | 2,399,266 | -0.73(-1.77%) |
Mar 11, 2021 | 40.96 | 41.29 | 40.76 | 41.27 | 907,354 | +1.19(+2.98%) |
Mar 10, 2021 | 40.29 | 40.37 | 39.83 | 40.07 | 1,500,843 | -0.10(-0.25%) |
Mar 09, 2021 | 39.79 | 40.34 | 39.79 | 40.17 | 2,796,697 | +0.94(+2.41%) |
Mar 08, 2021 | 39.72 | 39.73 | 39.19 | 39.23 | 3,231,604 | -1.17(-2.89%) |
Mar 05, 2021 | 40.47 | 40.47 | 39.58 | 40.40 | 2,431,257 | +0.42(+1.04%) |
Mar 04, 2021 | 40.71 | 40.87 | 39.70 | 39.98 | 2,255,534 | -0.91(-2.22%) |
Mar 03, 2021 | 41.32 | 41.40 | 40.72 | 40.89 | 1,146,762 | -0.07(-0.18%) |
Mar 02, 2021 | 41.16 | 41.18 | 40.85 | 40.96 | 1,200,805 | -0.44(-1.07%) |
Mar 01, 2021 | 41.05 | 41.51 | 41.04 | 41.40 | 1,352,332 | +1.05(+2.61%) |
Feb 26, 2021 | 40.61 | 40.65 | 40.05 | 40.35 | 1,832,170 | -0.52(-1.27%) |
Feb 25, 2021 | 41.77 | 41.88 | 40.78 | 40.87 | 1,240,413 | -0.96(-2.30%) |
Feb 24, 2021 | 41.51 | 41.85 | 41.16 | 41.83 | 2,509,390 | -0.28(-0.66%) |
Feb 23, 2021 | 41.65 | 42.25 | 41.25 | 42.11 | 2,084,690 | +0.14(+0.33%) |
Feb 22, 2021 | 42.27 | 42.31 | 41.91 | 41.97 | 1,814,860 | -1.32(-3.06%) |
Feb 19, 2021 | 43.39 | 43.49 | 43.14 | 43.29 | 1,014,222 | +0.30(+0.69%) |
Feb 18, 2021 | 43.14 | 43.14 | 42.59 | 43.00 | 1,149,260 | -0.67(-1.53%) |
Feb 17, 2021 | 43.61 | 43.67 | 43.36 | 43.66 | 1,049,582 | +0.07(+0.17%) |
Feb 16, 2021 | 43.74 | 43.83 | 43.48 | 43.59 | 2,615,764 | +0.07(+0.17%) |
Feb 12, 2021 | 43.33 | 43.66 | 43.28 | 43.51 | 1,019,409 | +0.00(+0.00%) |
Feb 11, 2021 | 43.41 | 43.67 | 43.35 | 43.51 | 2,251,016 | +0.51(+1.18%) |
Feb 10, 2021 | 43.26 | 43.33 | 42.79 | 43.01 | 1,803,431 | +0.09(+0.22%) |
Feb 09, 2021 | 42.50 | 42.98 | 42.48 | 42.91 | 2,691,802 | +0.48(+1.13%) |
Feb 08, 2021 | 42.27 | 42.51 | 42.24 | 42.43 | 1,082,424 | +0.14(+0.33%) |
Feb 05, 2021 | 42.17 | 42.35 | 42.01 | 42.29 | 2,820,129 | +0.31(+0.73%) |
Feb 04, 2021 | 41.94 | 42.02 | 41.69 | 41.99 | 2,082,820 | -0.04(-0.09%) |
Feb 03, 2021 | 42.09 | 42.14 | 41.84 | 42.02 | 2,911,976 | +0.19(+0.46%) |
Feb 02, 2021 | 41.87 | 41.89 | 41.66 | 41.83 | 3,805,414 | +0.55(+1.32%) |