Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.43 | 37.89 | 37.29 | 37.83 | 399,587 | -0.01(-0.02%) |
Apr 29, 2021 | 38.01 | 38.40 | 37.52 | 37.84 | 119,380 | +0.08(+0.20%) |
Apr 28, 2021 | 38.13 | 38.31 | 37.39 | 37.76 | 310,618 | -0.25(-0.66%) |
Apr 27, 2021 | 38.35 | 38.35 | 37.72 | 38.01 | 217,558 | +0.15(+0.39%) |
Apr 26, 2021 | 38.27 | 39.15 | 37.82 | 37.86 | 228,832 | -0.35(-0.92%) |
Apr 23, 2021 | 37.56 | 38.58 | 37.56 | 38.22 | 274,382 | +0.68(+1.81%) |
Apr 22, 2021 | 38.46 | 38.47 | 37.25 | 37.54 | 308,980 | +0.06(+0.16%) |
Apr 21, 2021 | 36.51 | 37.63 | 36.41 | 37.48 | 215,840 | +1.09(+3.00%) |
Apr 20, 2021 | 36.46 | 36.75 | 35.72 | 36.39 | 212,447 | -0.09(-0.26%) |
Apr 19, 2021 | 37.25 | 37.50 | 36.40 | 36.48 | 244,481 | -0.99(-2.64%) |
Apr 16, 2021 | 36.62 | 37.71 | 36.40 | 37.47 | 454,045 | +1.34(+3.71%) |
Apr 15, 2021 | 37.01 | 37.01 | 36.02 | 36.13 | 115,103 | -0.46(-1.27%) |
Apr 14, 2021 | 36.34 | 36.98 | 36.34 | 36.59 | 118,843 | +0.11(+0.31%) |
Apr 13, 2021 | 36.68 | 36.78 | 36.06 | 36.48 | 242,064 | -0.15(-0.42%) |
Apr 12, 2021 | 36.33 | 36.64 | 35.67 | 36.64 | 113,235 | +0.28(+0.78%) |
Apr 09, 2021 | 36.82 | 37.13 | 36.14 | 36.35 | 151,736 | -0.45(-1.21%) |
Apr 08, 2021 | 36.58 | 37.00 | 36.17 | 36.80 | 330,441 | +0.38(+1.04%) |
Apr 07, 2021 | 37.37 | 37.76 | 35.91 | 36.42 | 177,967 | -0.93(-2.48%) |
Apr 06, 2021 | 37.28 | 37.74 | 37.04 | 37.35 | 256,352 | +0.03(+0.07%) |
Apr 05, 2021 | 36.83 | 37.33 | 36.27 | 37.32 | 221,626 | +0.94(+2.57%) |
Apr 01, 2021 | 36.11 | 36.61 | 35.93 | 36.39 | 253,902 | +0.33(+0.91%) |
Mar 31, 2021 | 36.12 | 36.65 | 35.87 | 36.06 | 438,507 | -0.04(-0.12%) |
Mar 30, 2021 | 34.91 | 36.17 | 34.86 | 36.10 | 424,049 | +1.10(+3.14%) |
Mar 29, 2021 | 34.86 | 35.63 | 34.51 | 35.00 | 321,427 | -0.17(-0.49%) |
Mar 26, 2021 | 34.15 | 35.17 | 33.51 | 35.17 | 243,080 | +1.51(+4.49%) |
Mar 25, 2021 | 32.30 | 33.95 | 32.12 | 33.66 | 218,877 | +0.97(+2.97%) |
Mar 24, 2021 | 33.80 | 34.69 | 32.67 | 32.69 | 295,186 | -0.93(-2.76%) |
Mar 23, 2021 | 34.49 | 35.06 | 33.46 | 33.62 | 305,835 | -1.38(-3.93%) |
Mar 22, 2021 | 35.60 | 35.69 | 34.44 | 34.99 | 278,073 | -0.88(-2.44%) |
Mar 19, 2021 | 36.15 | 36.31 | 35.17 | 35.87 | 711,903 | -0.14(-0.38%) |
Mar 18, 2021 | 35.35 | 36.89 | 35.23 | 36.01 | 284,948 | +0.55(+1.55%) |
Mar 17, 2021 | 34.24 | 35.46 | 34.24 | 35.46 | 229,356 | +1.15(+3.36%) |
Mar 16, 2021 | 35.13 | 35.34 | 34.13 | 34.31 | 217,299 | -0.91(-2.59%) |
Mar 15, 2021 | 35.61 | 35.99 | 34.54 | 35.22 | 254,475 | -0.52(-1.44%) |
Mar 12, 2021 | 35.36 | 36.41 | 35.14 | 35.73 | 272,985 | +0.50(+1.41%) |
Mar 11, 2021 | 35.28 | 35.36 | 34.74 | 35.23 | 260,804 | +0.04(+0.12%) |
Mar 10, 2021 | 34.07 | 35.38 | 33.74 | 35.19 | 304,962 | +1.15(+3.38%) |
Mar 09, 2021 | 35.34 | 35.52 | 33.95 | 34.04 | 273,280 | -1.13(-3.23%) |
Mar 08, 2021 | 34.74 | 35.60 | 34.27 | 35.17 | 602,737 | +0.88(+2.56%) |
Mar 05, 2021 | 33.65 | 34.44 | 32.53 | 34.30 | 466,728 | +1.27(+3.85%) |
Mar 04, 2021 | 34.67 | 35.34 | 32.73 | 33.03 | 518,495 | -1.57(-4.55%) |
Mar 03, 2021 | 34.67 | 35.08 | 34.31 | 34.60 | 384,984 | -0.03(-0.07%) |
Mar 02, 2021 | 35.51 | 35.51 | 34.43 | 34.62 | 267,311 | -0.84(-2.37%) |
Mar 01, 2021 | 34.75 | 35.61 | 34.44 | 35.47 | 281,577 | +1.50(+4.40%) |
Feb 26, 2021 | 34.72 | 35.30 | 33.93 | 33.97 | 344,199 | -0.90(-2.59%) |
Feb 25, 2021 | 35.70 | 36.19 | 34.85 | 34.87 | 276,349 | -0.80(-2.24%) |
Feb 24, 2021 | 36.46 | 36.94 | 35.67 | 35.67 | 307,371 | -0.42(-1.17%) |
Feb 23, 2021 | 35.60 | 36.58 | 35.09 | 36.09 | 366,689 | +0.48(+1.35%) |
Feb 22, 2021 | 33.83 | 35.75 | 33.57 | 35.61 | 384,722 | +1.72(+5.07%) |
Feb 19, 2021 | 33.77 | 34.14 | 33.39 | 33.89 | 205,379 | +0.29(+0.87%) |
Feb 18, 2021 | 33.28 | 33.91 | 32.91 | 33.60 | 266,740 | +0.24(+0.72%) |
Feb 17, 2021 | 33.21 | 33.74 | 33.09 | 33.36 | 190,711 | -0.09(-0.26%) |
Feb 16, 2021 | 32.65 | 33.53 | 32.42 | 33.45 | 343,136 | +0.93(+2.85%) |
Feb 12, 2021 | 32.39 | 32.84 | 32.06 | 32.52 | 163,488 | -0.09(-0.26%) |
Feb 11, 2021 | 33.27 | 34.22 | 32.28 | 32.61 | 399,991 | -0.78(-2.32%) |
Feb 10, 2021 | 32.15 | 33.52 | 31.45 | 33.38 | 460,354 | +1.35(+4.21%) |
Feb 09, 2021 | 32.29 | 32.37 | 31.51 | 32.03 | 408,413 | -0.30(-0.92%) |
Feb 08, 2021 | 31.85 | 32.71 | 31.85 | 32.33 | 362,347 | +0.55(+1.72%) |
Feb 05, 2021 | 32.00 | 32.61 | 29.87 | 31.79 | 1,110,311 | +0.03(+0.11%) |
Feb 04, 2021 | 30.74 | 32.03 | 30.64 | 31.75 | 569,018 | +1.02(+3.33%) |
Feb 03, 2021 | 30.52 | 31.04 | 30.34 | 30.73 | 334,353 | +0.45(+1.49%) |
Feb 02, 2021 | 30.42 | 30.70 | 29.36 | 30.28 | 336,372 | +0.21(+0.71%) |