Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.40 | 36.97 | 36.13 | 36.22 | 568,378 | -0.55(-1.51%) |
Apr 29, 2021 | 36.65 | 37.21 | 36.27 | 36.77 | 305,480 | +0.52(+1.43%) |
Apr 28, 2021 | 36.94 | 37.38 | 36.21 | 36.25 | 243,368 | -0.86(-2.31%) |
Apr 27, 2021 | 37.57 | 37.57 | 36.44 | 37.11 | 422,339 | +0.67(+1.84%) |
Apr 26, 2021 | 37.41 | 37.57 | 36.43 | 36.44 | 185,839 | -0.46(-1.24%) |
Apr 23, 2021 | 35.59 | 37.31 | 35.59 | 36.90 | 362,376 | +1.40(+3.93%) |
Apr 22, 2021 | 36.24 | 36.43 | 35.49 | 35.50 | 293,235 | -0.55(-1.51%) |
Apr 21, 2021 | 34.55 | 36.13 | 34.55 | 36.05 | 365,531 | +0.90(+2.57%) |
Apr 20, 2021 | 36.42 | 36.46 | 34.96 | 35.14 | 310,328 | -1.65(-4.47%) |
Apr 19, 2021 | 36.73 | 37.17 | 36.38 | 36.79 | 423,550 | -0.13(-0.36%) |
Apr 16, 2021 | 37.15 | 37.15 | 36.36 | 36.92 | 324,596 | +0.29(+0.78%) |
Apr 15, 2021 | 36.88 | 36.88 | 36.02 | 36.64 | 228,628 | -0.21(-0.56%) |
Apr 14, 2021 | 36.74 | 37.36 | 36.37 | 36.84 | 172,835 | +0.46(+1.25%) |
Apr 13, 2021 | 36.90 | 37.02 | 36.20 | 36.39 | 269,190 | -0.80(-2.14%) |
Apr 12, 2021 | 37.25 | 37.36 | 37.02 | 37.18 | 153,533 | +0.15(+0.41%) |
Apr 09, 2021 | 36.89 | 37.15 | 36.67 | 37.03 | 211,926 | +0.47(+1.27%) |
Apr 08, 2021 | 36.44 | 36.83 | 35.96 | 36.56 | 281,572 | -0.16(-0.44%) |
Apr 07, 2021 | 37.26 | 37.47 | 36.56 | 36.73 | 298,287 | -0.20(-0.53%) |
Apr 06, 2021 | 36.87 | 37.48 | 36.67 | 36.92 | 221,153 | -0.24(-0.65%) |
Apr 05, 2021 | 38.12 | 38.21 | 36.91 | 37.16 | 419,084 | +0.05(+0.14%) |
Apr 01, 2021 | 36.49 | 37.16 | 36.08 | 37.11 | 299,111 | +0.63(+1.72%) |
Mar 31, 2021 | 36.87 | 37.19 | 36.30 | 36.48 | 442,134 | -0.60(-1.62%) |
Mar 30, 2021 | 36.47 | 37.30 | 36.29 | 37.08 | 846,503 | +0.89(+2.45%) |
Mar 29, 2021 | 36.71 | 37.35 | 35.83 | 36.20 | 1,032,957 | -1.28(-3.41%) |
Mar 26, 2021 | 37.02 | 37.50 | 36.59 | 37.48 | 354,998 | +1.03(+2.82%) |
Mar 25, 2021 | 35.93 | 36.65 | 35.51 | 36.45 | 812,755 | +0.27(+0.75%) |
Mar 24, 2021 | 36.95 | 38.08 | 36.09 | 36.18 | 436,390 | -0.35(-0.97%) |
Mar 23, 2021 | 36.97 | 37.38 | 36.33 | 36.53 | 493,350 | -0.83(-2.23%) |
Mar 22, 2021 | 38.30 | 38.51 | 37.07 | 37.36 | 297,850 | -1.39(-3.58%) |
Mar 19, 2021 | 39.19 | 39.29 | 38.41 | 38.75 | 1,907,895 | -0.18(-0.46%) |
Mar 18, 2021 | 39.22 | 40.43 | 38.76 | 38.93 | 360,798 | +0.13(+0.35%) |
Mar 17, 2021 | 39.19 | 39.22 | 38.39 | 38.79 | 349,274 | +0.04(+0.12%) |
Mar 16, 2021 | 38.88 | 38.88 | 37.97 | 38.75 | 275,560 | -0.05(-0.14%) |
Mar 15, 2021 | 39.87 | 40.15 | 38.29 | 38.80 | 341,600 | -1.39(-3.45%) |
Mar 12, 2021 | 39.87 | 40.21 | 39.35 | 40.19 | 346,168 | +1.18(+3.03%) |
Mar 11, 2021 | 38.49 | 39.15 | 38.41 | 39.01 | 414,698 | +0.36(+0.93%) |
Mar 10, 2021 | 38.04 | 38.87 | 37.82 | 38.65 | 553,531 | +0.84(+2.22%) |
Mar 09, 2021 | 38.70 | 38.84 | 37.53 | 37.81 | 448,447 | -1.18(-3.03%) |
Mar 08, 2021 | 38.21 | 39.27 | 37.76 | 38.99 | 351,298 | +1.46(+3.89%) |
Mar 05, 2021 | 36.87 | 37.64 | 36.19 | 37.53 | 505,225 | +1.54(+4.28%) |
Mar 04, 2021 | 35.90 | 36.86 | 35.56 | 35.99 | 712,526 | +0.41(+1.16%) |
Mar 03, 2021 | 34.76 | 36.30 | 33.70 | 35.58 | 452,881 | +0.81(+2.32%) |
Mar 02, 2021 | 35.25 | 35.49 | 34.53 | 34.78 | 337,330 | -0.55(-1.57%) |
Mar 01, 2021 | 34.61 | 35.54 | 34.32 | 35.33 | 318,005 | +1.66(+4.92%) |
Feb 26, 2021 | 34.50 | 34.75 | 33.52 | 33.67 | 523,891 | -1.17(-3.36%) |
Feb 25, 2021 | 36.52 | 36.57 | 34.83 | 34.85 | 565,970 | -1.46(-4.01%) |
Feb 24, 2021 | 35.83 | 36.39 | 35.08 | 36.30 | 433,616 | +0.75(+2.12%) |
Feb 23, 2021 | 35.39 | 35.93 | 34.98 | 35.55 | 307,750 | +0.51(+1.44%) |
Feb 22, 2021 | 34.35 | 35.19 | 34.21 | 35.04 | 349,037 | +0.78(+2.28%) |
Feb 19, 2021 | 33.52 | 34.34 | 33.14 | 34.26 | 252,933 | +1.00(+3.02%) |
Feb 18, 2021 | 33.38 | 33.72 | 33.12 | 33.26 | 220,653 | -0.23(-0.69%) |
Feb 17, 2021 | 33.43 | 33.71 | 33.04 | 33.49 | 226,416 | +0.02(+0.05%) |
Feb 16, 2021 | 33.61 | 33.90 | 33.15 | 33.47 | 377,232 | +0.26(+0.77%) |
Feb 12, 2021 | 32.86 | 33.44 | 32.35 | 33.21 | 327,630 | +0.16(+0.48%) |
Feb 11, 2021 | 32.90 | 33.29 | 32.39 | 33.05 | 682,831 | +0.05(+0.16%) |
Feb 10, 2021 | 33.52 | 33.52 | 32.86 | 33.00 | 525,762 | -0.33(-0.99%) |
Feb 09, 2021 | 32.97 | 33.56 | 32.80 | 33.33 | 397,190 | +0.32(+0.97%) |
Feb 08, 2021 | 32.41 | 33.01 | 31.49 | 33.01 | 396,405 | +0.90(+2.79%) |
Feb 05, 2021 | 32.17 | 32.18 | 31.57 | 32.11 | 344,755 | +0.20(+0.64%) |
Feb 04, 2021 | 31.27 | 32.17 | 30.94 | 31.91 | 455,877 | +0.64(+2.04%) |
Feb 03, 2021 | 31.22 | 31.80 | 30.84 | 31.27 | 257,687 | -0.18(-0.56%) |
Feb 02, 2021 | 31.15 | 31.64 | 30.72 | 31.45 | 380,312 | +0.75(+2.46%) |