Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 38.76 | 39.23 | 38.74 | 38.91 | 9,600 | -0.18(-0.46%) |
Apr 29, 2021 | 39.20 | 39.21 | 38.86 | 39.09 | 12,029 | +0.31(+0.80%) |
Apr 28, 2021 | 38.89 | 39.12 | 38.74 | 38.78 | 60,796 | -0.06(-0.17%) |
Apr 27, 2021 | 38.86 | 39.19 | 38.78 | 38.84 | 20,076 | -0.02(-0.04%) |
Apr 26, 2021 | 39.03 | 39.10 | 38.76 | 38.86 | 80,636 | -0.10(-0.26%) |
Apr 23, 2021 | 38.85 | 38.96 | 38.52 | 38.96 | 17,300 | +0.12(+0.31%) |
Apr 22, 2021 | 38.88 | 39.05 | 38.67 | 38.84 | 5,708 | -0.14(-0.36%) |
Apr 21, 2021 | 38.50 | 38.98 | 38.50 | 38.98 | 10,802 | +0.37(+0.97%) |
Apr 20, 2021 | 38.81 | 38.81 | 38.60 | 38.61 | 9,009 | -0.20(-0.52%) |
Apr 19, 2021 | 39.02 | 39.04 | 38.76 | 38.81 | 12,769 | -0.22(-0.57%) |
Apr 16, 2021 | 39.00 | 39.20 | 38.99 | 39.03 | 15,100 | +0.09(+0.24%) |
Apr 15, 2021 | 39.10 | 39.22 | 38.76 | 38.94 | 14,894 | -0.06(-0.15%) |
Apr 14, 2021 | 39.01 | 39.22 | 38.94 | 39.00 | 19,273 | +0.00(+0.00%) |
Apr 13, 2021 | 39.05 | 39.05 | 38.95 | 39.00 | 8,672 | -0.05(-0.12%) |
Apr 12, 2021 | 39.08 | 39.15 | 38.71 | 39.05 | 17,924 | -0.10(-0.26%) |
Apr 09, 2021 | 38.86 | 39.17 | 38.86 | 39.15 | 19,300 | +0.05(+0.13%) |
Apr 08, 2021 | 39.33 | 39.33 | 38.92 | 39.10 | 21,369 | +0.38(+0.98%) |
Apr 07, 2021 | 38.59 | 38.90 | 38.53 | 38.72 | 13,466 | +0.01(+0.03%) |
Apr 06, 2021 | 38.50 | 38.84 | 38.46 | 38.71 | 6,195 | +0.20(+0.52%) |
Apr 05, 2021 | 38.41 | 39.11 | 38.34 | 38.51 | 9,183 | +0.33(+0.86%) |
Apr 01, 2021 | 37.94 | 38.18 | 37.70 | 38.18 | 13,900 | +0.27(+0.71%) |
Mar 31, 2021 | 37.57 | 37.91 | 37.57 | 37.91 | 6,683 | +0.36(+0.95%) |
Mar 30, 2021 | 37.80 | 37.81 | 37.38 | 37.55 | 4,537 | -0.11(-0.29%) |
Mar 29, 2021 | 37.26 | 37.92 | 37.17 | 37.66 | 26,212 | -0.16(-0.42%) |
Mar 26, 2021 | 37.36 | 37.82 | 37.36 | 37.82 | 10,200 | +0.44(+1.18%) |
Mar 25, 2021 | 36.96 | 37.39 | 36.96 | 37.38 | 12,027 | +0.20(+0.54%) |
Mar 24, 2021 | 37.43 | 37.62 | 37.18 | 37.18 | 27,133 | +0.01(+0.03%) |
Mar 23, 2021 | 37.05 | 37.43 | 37.03 | 37.17 | 8,800 | -0.18(-0.48%) |
Mar 22, 2021 | 37.83 | 37.83 | 37.35 | 37.35 | 5,466 | +0.10(+0.27%) |
Mar 19, 2021 | 37.29 | 37.37 | 36.93 | 37.25 | 16,900 | -0.03(-0.08%) |
Mar 18, 2021 | 37.40 | 37.54 | 37.25 | 37.28 | 8,850 | -0.21(-0.56%) |
Mar 17, 2021 | 37.26 | 37.49 | 37.12 | 37.49 | 11,316 | +0.27(+0.73%) |
Mar 16, 2021 | 37.20 | 37.26 | 37.15 | 37.22 | 20,273 | +0.01(+0.02%) |
Mar 15, 2021 | 37.20 | 37.31 | 37.15 | 37.21 | 8,631 | -0.11(-0.29%) |
Mar 12, 2021 | 37.24 | 37.54 | 36.87 | 37.32 | 9,000 | +0.09(+0.24%) |
Mar 11, 2021 | 36.81 | 37.33 | 36.78 | 37.23 | 7,932 | +0.28(+0.76%) |
Mar 10, 2021 | 36.91 | 36.99 | 36.43 | 36.95 | 5,547 | +0.32(+0.88%) |
Mar 09, 2021 | 36.90 | 36.90 | 36.52 | 36.63 | 13,534 | +0.06(+0.15%) |
Mar 08, 2021 | 36.30 | 36.71 | 36.30 | 36.57 | 12,867 | +0.51(+1.41%) |
Mar 05, 2021 | 36.15 | 36.15 | 35.55 | 36.06 | 53,300 | -0.03(-0.08%) |
Mar 04, 2021 | 36.07 | 36.27 | 35.56 | 36.09 | 19,202 | -0.15(-0.41%) |
Mar 03, 2021 | 36.26 | 36.40 | 36.15 | 36.24 | 12,614 | -0.03(-0.10%) |
Mar 02, 2021 | 36.30 | 36.59 | 36.25 | 36.27 | 5,940 | +0.05(+0.15%) |
Mar 01, 2021 | 36.19 | 36.58 | 36.19 | 36.22 | 4,017 | +0.47(+1.31%) |
Feb 26, 2021 | 35.96 | 36.34 | 35.35 | 35.75 | 10,900 | -0.09(-0.25%) |
Feb 25, 2021 | 36.92 | 36.92 | 35.84 | 35.84 | 10,648 | -0.88(-2.39%) |
Feb 24, 2021 | 36.37 | 36.72 | 36.32 | 36.72 | 6,252 | +0.35(+0.95%) |
Feb 23, 2021 | 36.37 | 36.37 | 35.91 | 36.37 | 9,765 | -0.04(-0.11%) |
Feb 22, 2021 | 36.39 | 36.49 | 36.00 | 36.41 | 12,524 | -0.07(-0.19%) |
Feb 19, 2021 | 36.29 | 36.49 | 36.11 | 36.48 | 8,400 | +0.19(+0.52%) |
Feb 18, 2021 | 36.17 | 36.29 | 35.73 | 36.29 | 26,687 | -0.05(-0.14%) |
Feb 17, 2021 | 36.40 | 36.40 | 35.82 | 36.34 | 14,278 | -0.01(-0.03%) |
Feb 16, 2021 | 36.27 | 36.38 | 36.01 | 36.35 | 22,561 | +0.35(+0.97%) |
Feb 12, 2021 | 35.60 | 36.10 | 35.50 | 36.00 | 19,800 | +0.51(+1.44%) |
Feb 11, 2021 | 35.23 | 35.50 | 35.01 | 35.49 | 11,112 | +0.15(+0.42%) |
Feb 10, 2021 | 35.52 | 35.52 | 35.19 | 35.34 | 9,904 | +0.24(+0.68%) |
Feb 09, 2021 | 34.88 | 35.33 | 34.88 | 35.10 | 15,006 | +0.03(+0.09%) |
Feb 08, 2021 | 34.75 | 35.29 | 34.55 | 35.07 | 18,572 | +0.57(+1.65%) |
Feb 05, 2021 | 34.50 | 34.70 | 34.36 | 34.50 | 16,700 | +0.05(+0.15%) |
Feb 04, 2021 | 34.14 | 34.50 | 34.13 | 34.45 | 17,290 | +0.40(+1.17%) |
Feb 03, 2021 | 33.95 | 34.20 | 33.95 | 34.05 | 9,190 | +0.12(+0.35%) |
Feb 02, 2021 | 33.59 | 34.00 | 33.59 | 33.93 | 8,320 | +0.28(+0.85%) |