Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.07 | 37.26 | 36.33 | 36.49 | 438,130 | -0.58(-1.57%) |
Apr 29, 2021 | 36.61 | 37.17 | 36.61 | 37.07 | 390,699 | +0.73(+2.00%) |
Apr 28, 2021 | 36.53 | 36.68 | 36.30 | 36.35 | 696,408 | -0.04(-0.10%) |
Apr 27, 2021 | 36.76 | 36.76 | 36.22 | 36.38 | 687,069 | -0.18(-0.50%) |
Apr 26, 2021 | 37.08 | 37.16 | 36.44 | 36.56 | 356,753 | -0.33(-0.91%) |
Apr 23, 2021 | 36.95 | 37.13 | 36.65 | 36.90 | 381,597 | -0.15(-0.41%) |
Apr 22, 2021 | 38.03 | 38.03 | 37.02 | 37.05 | 338,350 | -0.77(-2.05%) |
Apr 21, 2021 | 37.24 | 37.96 | 37.19 | 37.83 | 298,662 | +0.74(+1.98%) |
Apr 20, 2021 | 36.72 | 37.25 | 36.53 | 37.09 | 406,138 | +0.08(+0.21%) |
Apr 19, 2021 | 36.99 | 37.17 | 36.62 | 37.01 | 245,391 | +0.01(+0.03%) |
Apr 16, 2021 | 37.26 | 37.35 | 36.97 | 37.00 | 338,884 | +0.03(+0.08%) |
Apr 15, 2021 | 36.86 | 37.00 | 36.37 | 36.98 | 357,139 | +0.31(+0.83%) |
Apr 14, 2021 | 36.71 | 36.79 | 36.38 | 36.67 | 262,410 | +0.14(+0.39%) |
Apr 13, 2021 | 36.82 | 37.39 | 36.14 | 36.53 | 380,088 | -0.70(-1.87%) |
Apr 12, 2021 | 37.02 | 37.23 | 36.61 | 37.22 | 441,574 | +0.36(+0.98%) |
Apr 09, 2021 | 37.65 | 37.68 | 36.71 | 36.86 | 748,225 | -0.79(-2.11%) |
Apr 08, 2021 | 37.38 | 37.81 | 36.96 | 37.65 | 413,320 | +0.39(+1.05%) |
Apr 07, 2021 | 37.87 | 37.87 | 37.24 | 37.26 | 348,686 | -0.59(-1.56%) |
Apr 06, 2021 | 38.17 | 38.48 | 37.66 | 37.85 | 760,495 | -0.24(-0.63%) |
Apr 05, 2021 | 37.10 | 38.27 | 37.06 | 38.09 | 507,194 | +1.08(+2.92%) |
Apr 01, 2021 | 37.77 | 37.79 | 36.94 | 37.01 | 472,469 | -0.81(-2.15%) |
Mar 31, 2021 | 38.60 | 38.68 | 37.79 | 37.83 | 728,687 | -0.57(-1.49%) |
Mar 30, 2021 | 38.01 | 38.58 | 37.84 | 38.40 | 695,278 | +0.29(+0.75%) |
Mar 29, 2021 | 36.59 | 38.27 | 36.59 | 38.11 | 657,636 | +1.31(+3.56%) |
Mar 26, 2021 | 37.10 | 37.51 | 36.33 | 36.80 | 2,097,165 | +0.03(+0.08%) |
Mar 25, 2021 | 35.14 | 37.02 | 35.11 | 36.77 | 603,213 | +1.38(+3.89%) |
Mar 24, 2021 | 36.05 | 36.75 | 35.23 | 35.40 | 729,274 | -0.81(-2.24%) |
Mar 23, 2021 | 35.74 | 36.61 | 35.51 | 36.21 | 951,814 | +0.48(+1.34%) |
Mar 22, 2021 | 37.01 | 37.04 | 34.92 | 35.73 | 1,369,720 | -1.28(-3.46%) |
Mar 19, 2021 | 37.31 | 37.63 | 36.38 | 37.01 | 11,211,231 | -0.19(-0.51%) |
Mar 18, 2021 | 38.60 | 39.85 | 37.19 | 37.20 | 1,671,698 | -1.41(-3.66%) |
Mar 17, 2021 | 37.49 | 38.69 | 36.94 | 38.62 | 1,325,637 | +1.22(+3.27%) |
Mar 16, 2021 | 35.85 | 37.53 | 35.69 | 37.40 | 1,221,090 | +0.84(+2.30%) |
Mar 15, 2021 | 36.09 | 37.09 | 35.90 | 36.56 | 1,881,860 | +2.47(+7.26%) |
Mar 12, 2021 | 33.40 | 34.47 | 33.34 | 34.08 | 985,977 | +0.87(+2.62%) |
Mar 11, 2021 | 32.52 | 33.46 | 32.10 | 33.21 | 818,295 | +0.72(+2.20%) |
Mar 10, 2021 | 31.11 | 32.74 | 30.80 | 32.50 | 805,574 | +1.64(+5.32%) |
Mar 09, 2021 | 31.74 | 32.00 | 30.79 | 30.85 | 529,589 | -0.64(-2.03%) |
Mar 08, 2021 | 30.36 | 31.68 | 30.34 | 31.49 | 609,276 | +1.31(+4.34%) |
Mar 05, 2021 | 28.87 | 30.23 | 28.74 | 30.18 | 1,030,994 | +1.54(+5.37%) |
Mar 04, 2021 | 29.24 | 29.85 | 28.53 | 28.65 | 552,215 | -0.45(-1.54%) |
Mar 03, 2021 | 28.81 | 29.48 | 28.58 | 29.10 | 652,890 | +0.42(+1.46%) |
Mar 02, 2021 | 29.15 | 29.43 | 28.66 | 28.68 | 707,394 | -0.70(-2.39%) |
Mar 01, 2021 | 29.49 | 29.95 | 29.30 | 29.38 | 431,148 | +0.30(+1.05%) |
Feb 26, 2021 | 29.16 | 29.66 | 28.71 | 29.08 | 964,952 | -0.19(-0.65%) |
Feb 25, 2021 | 30.00 | 30.23 | 29.04 | 29.27 | 619,930 | -0.67(-2.25%) |
Feb 24, 2021 | 30.56 | 30.65 | 29.73 | 29.94 | 795,864 | -0.73(-2.39%) |
Feb 23, 2021 | 31.13 | 31.34 | 30.57 | 30.67 | 920,001 | -0.36(-1.16%) |
Feb 22, 2021 | 30.20 | 31.15 | 29.96 | 31.03 | 803,031 | +0.59(+1.94%) |
Feb 19, 2021 | 31.10 | 31.56 | 30.39 | 30.44 | 566,430 | -0.65(-2.08%) |
Feb 18, 2021 | 31.26 | 31.86 | 31.02 | 31.09 | 498,185 | -0.42(-1.33%) |
Feb 17, 2021 | 31.83 | 32.09 | 31.25 | 31.51 | 454,842 | -0.11(-0.36%) |
Feb 16, 2021 | 31.37 | 31.81 | 30.92 | 31.62 | 550,986 | -0.05(-0.15%) |
Feb 12, 2021 | 31.92 | 31.92 | 31.58 | 31.67 | 418,931 | -0.48(-1.51%) |
Feb 11, 2021 | 32.65 | 32.87 | 31.49 | 32.16 | 672,567 | -0.58(-1.77%) |
Feb 10, 2021 | 32.83 | 33.53 | 32.37 | 32.74 | 824,305 | +0.12(+0.38%) |
Feb 09, 2021 | 33.06 | 34.32 | 31.20 | 32.61 | 904,762 | +0.06(+0.18%) |
Feb 08, 2021 | 32.32 | 33.09 | 32.18 | 32.56 | 713,314 | +0.54(+1.69%) |
Feb 05, 2021 | 31.68 | 32.21 | 30.95 | 32.01 | 572,532 | +0.73(+2.34%) |
Feb 04, 2021 | 31.37 | 31.39 | 30.52 | 31.28 | 575,220 | -0.24(-0.75%) |
Feb 03, 2021 | 31.42 | 31.58 | 30.74 | 31.52 | 390,011 | -0.05(-0.15%) |
Feb 02, 2021 | 32.39 | 32.42 | 31.46 | 31.57 | 628,787 | -0.56(-1.75%) |