Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.10 | 37.46 | 36.86 | 36.87 | 241,300 | -0.41(-1.10%) |
Apr 29, 2021 | 37.41 | 37.41 | 36.86 | 37.28 | 259,660 | +0.28(+0.76%) |
Apr 28, 2021 | 36.74 | 37.21 | 36.59 | 37.00 | 241,948 | -0.03(-0.08%) |
Apr 27, 2021 | 36.95 | 37.09 | 36.75 | 37.03 | 270,511 | -0.10(-0.27%) |
Apr 26, 2021 | 36.88 | 37.20 | 36.50 | 37.13 | 549,800 | +0.32(+0.87%) |
Apr 23, 2021 | 36.68 | 36.95 | 36.41 | 36.81 | 189,100 | -0.03(-0.08%) |
Apr 22, 2021 | 36.99 | 37.26 | 36.57 | 36.84 | 420,406 | +0.28(+0.77%) |
Apr 21, 2021 | 36.08 | 36.58 | 35.92 | 36.56 | 309,989 | +0.82(+2.29%) |
Apr 20, 2021 | 35.90 | 36.09 | 35.34 | 35.74 | 371,127 | +0.15(+0.42%) |
Apr 19, 2021 | 35.60 | 35.71 | 35.41 | 35.59 | 342,369 | +0.36(+1.02%) |
Apr 16, 2021 | 35.22 | 35.32 | 35.02 | 35.23 | 340,400 | +0.25(+0.71%) |
Apr 15, 2021 | 34.68 | 35.13 | 34.65 | 34.98 | 308,166 | +0.31(+0.89%) |
Apr 14, 2021 | 35.10 | 35.18 | 34.62 | 34.67 | 314,588 | +0.02(+0.06%) |
Apr 13, 2021 | 34.33 | 34.73 | 34.25 | 34.65 | 363,339 | +1.07(+3.19%) |
Apr 12, 2021 | 33.91 | 33.96 | 33.44 | 33.58 | 423,750 | -0.60(-1.76%) |
Apr 09, 2021 | 34.09 | 34.29 | 33.81 | 34.18 | 506,500 | +0.58(+1.73%) |
Apr 08, 2021 | 33.74 | 34.07 | 33.42 | 33.60 | 426,781 | +0.57(+1.73%) |
Apr 07, 2021 | 32.93 | 33.10 | 32.71 | 33.03 | 349,122 | +0.15(+0.46%) |
Apr 06, 2021 | 33.13 | 33.50 | 32.80 | 32.88 | 480,268 | -0.59(-1.76%) |
Apr 05, 2021 | 33.05 | 33.54 | 32.94 | 33.47 | 280,005 | +0.53(+1.61%) |
Apr 01, 2021 | 32.85 | 33.35 | 32.70 | 32.94 | 255,300 | +0.11(+0.34%) |
Mar 31, 2021 | 32.65 | 33.06 | 32.49 | 32.83 | 602,806 | +1.10(+3.47%) |
Mar 30, 2021 | 31.95 | 31.95 | 31.52 | 31.73 | 745,113 | -0.37(-1.15%) |
Mar 29, 2021 | 32.13 | 32.46 | 31.90 | 32.10 | 573,028 | -0.91(-2.76%) |
Mar 26, 2021 | 32.40 | 33.01 | 32.28 | 33.01 | 440,700 | +0.62(+1.91%) |
Mar 25, 2021 | 31.84 | 32.41 | 31.71 | 32.39 | 378,169 | +0.74(+2.34%) |
Mar 24, 2021 | 32.49 | 32.49 | 31.60 | 31.65 | 364,252 | -1.09(-3.33%) |
Mar 23, 2021 | 33.27 | 33.40 | 32.51 | 32.74 | 877,842 | -0.71(-2.12%) |
Mar 22, 2021 | 32.97 | 33.64 | 32.82 | 33.45 | 522,465 | +1.07(+3.30%) |
Mar 19, 2021 | 32.75 | 33.08 | 32.20 | 32.38 | 2,286,500 | +0.10(+0.31%) |
Mar 18, 2021 | 33.00 | 33.01 | 32.11 | 32.28 | 1,101,824 | -1.33(-3.96%) |
Mar 17, 2021 | 33.09 | 33.66 | 32.84 | 33.61 | 456,341 | -0.03(-0.09%) |
Mar 16, 2021 | 34.02 | 34.18 | 33.23 | 33.64 | 734,108 | +0.14(+0.42%) |
Mar 15, 2021 | 33.47 | 33.81 | 33.25 | 33.50 | 529,834 | +0.61(+1.85%) |
Mar 12, 2021 | 32.70 | 32.95 | 32.51 | 32.89 | 317,000 | -0.21(-0.63%) |
Mar 11, 2021 | 32.93 | 33.16 | 32.70 | 33.10 | 587,378 | +0.96(+2.99%) |
Mar 10, 2021 | 32.38 | 32.58 | 32.05 | 32.14 | 431,077 | +0.30(+0.94%) |
Mar 09, 2021 | 31.59 | 32.09 | 31.56 | 31.84 | 532,990 | +0.60(+1.92%) |
Mar 08, 2021 | 31.37 | 31.46 | 31.03 | 31.24 | 1,492,747 | -0.51(-1.61%) |
Mar 05, 2021 | 31.44 | 31.76 | 30.18 | 31.75 | 1,018,200 | +0.83(+2.68%) |
Mar 04, 2021 | 31.76 | 31.96 | 30.10 | 30.92 | 1,538,472 | -1.63(-5.01%) |
Mar 03, 2021 | 32.95 | 33.14 | 32.50 | 32.55 | 804,195 | -1.28(-3.78%) |
Mar 02, 2021 | 34.44 | 34.45 | 33.76 | 33.83 | 665,216 | -1.29(-3.67%) |
Mar 01, 2021 | 35.21 | 35.24 | 34.61 | 35.12 | 514,821 | +1.25(+3.69%) |
Feb 26, 2021 | 34.73 | 34.73 | 33.34 | 33.87 | 802,900 | +0.19(+0.56%) |
Feb 25, 2021 | 34.69 | 34.80 | 33.45 | 33.68 | 1,188,434 | -1.45(-4.13%) |
Feb 24, 2021 | 35.69 | 35.79 | 34.61 | 35.13 | 1,764,370 | -1.57(-4.28%) |
Feb 23, 2021 | 37.09 | 37.80 | 35.33 | 36.70 | 1,687,687 | -1.55(-4.05%) |
Feb 22, 2021 | 38.95 | 38.95 | 38.15 | 38.25 | 711,613 | -1.83(-4.57%) |
Feb 19, 2021 | 40.60 | 40.64 | 39.90 | 40.08 | 266,900 | -0.39(-0.96%) |
Feb 18, 2021 | 40.74 | 40.80 | 40.35 | 40.47 | 262,708 | -0.40(-0.98%) |
Feb 17, 2021 | 40.60 | 40.93 | 40.06 | 40.87 | 395,660 | -0.08(-0.20%) |
Feb 16, 2021 | 41.90 | 41.95 | 40.75 | 40.95 | 751,227 | +0.32(+0.79%) |
Feb 12, 2021 | 40.81 | 41.06 | 40.52 | 40.63 | 271,300 | -0.39(-0.95%) |
Feb 11, 2021 | 40.92 | 41.12 | 40.62 | 41.02 | 309,751 | +0.65(+1.61%) |
Feb 10, 2021 | 40.82 | 40.93 | 40.27 | 40.37 | 194,521 | -0.61(-1.49%) |
Feb 09, 2021 | 40.75 | 41.27 | 40.66 | 40.98 | 438,560 | +0.42(+1.04%) |
Feb 08, 2021 | 40.26 | 40.66 | 40.24 | 40.56 | 248,252 | -0.01(-0.02%) |
Feb 05, 2021 | 40.45 | 40.79 | 40.28 | 40.57 | 241,700 | +0.40(+1.00%) |
Feb 04, 2021 | 39.66 | 40.24 | 39.50 | 40.17 | 246,325 | +0.49(+1.23%) |
Feb 03, 2021 | 40.55 | 40.63 | 39.58 | 39.68 | 471,762 | -0.91(-2.24%) |
Feb 02, 2021 | 40.51 | 40.76 | 40.27 | 40.59 | 260,767 | +0.38(+0.95%) |