Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.21 | 37.84 | 36.68 | 36.81 | 2,781,293 | -0.29(-0.78%) |
Apr 29, 2021 | 36.87 | 38.53 | 36.51 | 37.10 | 4,227,759 | -1.79(-4.62%) |
Apr 28, 2021 | 39.02 | 39.60 | 38.40 | 38.89 | 2,244,170 | -0.33(-0.84%) |
Apr 27, 2021 | 38.51 | 39.42 | 38.23 | 39.22 | 2,133,817 | +0.86(+2.24%) |
Apr 26, 2021 | 38.89 | 39.21 | 38.21 | 38.36 | 2,097,945 | -0.22(-0.58%) |
Apr 23, 2021 | 38.01 | 38.78 | 37.83 | 38.58 | 1,795,790 | +0.98(+2.62%) |
Apr 22, 2021 | 37.64 | 38.27 | 37.12 | 37.60 | 2,612,143 | -0.45(-1.19%) |
Apr 21, 2021 | 37.01 | 38.13 | 36.74 | 38.05 | 3,116,604 | +1.02(+2.76%) |
Apr 20, 2021 | 37.91 | 38.04 | 36.49 | 37.03 | 1,246,321 | -0.61(-1.62%) |
Apr 19, 2021 | 38.02 | 38.29 | 37.47 | 37.64 | 2,241,695 | -0.48(-1.27%) |
Apr 16, 2021 | 37.83 | 38.28 | 37.61 | 38.12 | 1,628,137 | +0.41(+1.10%) |
Apr 15, 2021 | 38.03 | 38.13 | 37.30 | 37.71 | 1,414,832 | +0.09(+0.23%) |
Apr 14, 2021 | 37.33 | 37.91 | 37.12 | 37.62 | 1,776,736 | +0.14(+0.39%) |
Apr 13, 2021 | 37.47 | 37.58 | 36.60 | 37.47 | 1,660,297 | -0.03(-0.08%) |
Apr 12, 2021 | 37.79 | 37.94 | 37.00 | 37.50 | 1,750,594 | -0.07(-0.18%) |
Apr 09, 2021 | 36.48 | 37.58 | 36.35 | 37.57 | 2,115,967 | +1.39(+3.84%) |
Apr 08, 2021 | 36.15 | 36.32 | 35.61 | 36.18 | 1,310,999 | +0.01(+0.03%) |
Apr 07, 2021 | 36.29 | 36.51 | 35.89 | 36.17 | 1,091,029 | -0.14(-0.37%) |
Apr 06, 2021 | 36.34 | 36.84 | 35.96 | 36.31 | 1,446,096 | +0.10(+0.27%) |
Apr 05, 2021 | 36.61 | 36.94 | 35.77 | 36.21 | 1,247,454 | +0.10(+0.27%) |
Apr 01, 2021 | 35.53 | 36.35 | 35.32 | 36.11 | 1,722,221 | +0.83(+2.35%) |
Mar 31, 2021 | 35.81 | 35.97 | 35.27 | 35.28 | 1,964,017 | -0.38(-1.06%) |
Mar 30, 2021 | 35.20 | 35.80 | 34.85 | 35.66 | 1,724,105 | +0.63(+1.79%) |
Mar 29, 2021 | 36.38 | 36.97 | 34.41 | 35.03 | 2,895,260 | -1.61(-4.40%) |
Mar 26, 2021 | 36.33 | 36.99 | 35.78 | 36.64 | 1,761,182 | +0.69(+1.91%) |
Mar 25, 2021 | 34.81 | 36.13 | 34.40 | 35.96 | 3,317,436 | +0.69(+1.94%) |
Mar 24, 2021 | 36.01 | 36.60 | 35.22 | 35.27 | 1,882,823 | -0.25(-0.71%) |
Mar 23, 2021 | 37.03 | 37.07 | 35.31 | 35.52 | 3,023,995 | -2.00(-5.32%) |
Mar 22, 2021 | 38.36 | 38.59 | 37.43 | 37.52 | 3,007,716 | -0.57(-1.49%) |
Mar 19, 2021 | 36.90 | 38.56 | 36.55 | 38.09 | 3,574,587 | +1.19(+3.22%) |
Mar 18, 2021 | 37.63 | 38.68 | 36.82 | 36.91 | 2,464,297 | -0.88(-2.32%) |
Mar 17, 2021 | 37.00 | 38.18 | 36.87 | 37.78 | 2,656,689 | +0.62(+1.66%) |
Mar 16, 2021 | 38.02 | 38.02 | 36.75 | 37.17 | 2,302,515 | -0.62(-1.63%) |
Mar 15, 2021 | 36.65 | 37.88 | 36.35 | 37.78 | 3,239,204 | +1.14(+3.11%) |
Mar 12, 2021 | 35.74 | 36.82 | 35.49 | 36.64 | 2,337,811 | +0.91(+2.54%) |
Mar 11, 2021 | 35.98 | 36.22 | 35.52 | 35.74 | 2,122,636 | +0.27(+0.76%) |
Mar 10, 2021 | 35.25 | 36.07 | 34.94 | 35.47 | 2,238,501 | +0.02(+0.05%) |
Mar 09, 2021 | 36.23 | 36.74 | 35.38 | 35.45 | 3,382,302 | -0.36(-1.00%) |
Mar 08, 2021 | 35.26 | 36.33 | 34.98 | 35.80 | 2,900,084 | +0.94(+2.68%) |
Mar 05, 2021 | 33.34 | 34.92 | 32.44 | 34.87 | 2,485,052 | +1.89(+5.74%) |
Mar 04, 2021 | 34.46 | 34.58 | 31.87 | 32.98 | 3,762,051 | -1.80(-5.16%) |
Mar 03, 2021 | 34.16 | 35.38 | 34.02 | 34.77 | 3,124,450 | +0.83(+2.45%) |
Mar 02, 2021 | 33.61 | 34.20 | 33.43 | 33.94 | 2,628,972 | +0.33(+0.98%) |
Mar 01, 2021 | 33.02 | 34.00 | 32.95 | 33.61 | 2,388,282 | +1.37(+4.25%) |
Feb 26, 2021 | 32.48 | 32.90 | 31.52 | 32.24 | 2,453,966 | +0.00(+0.00%) |
Feb 25, 2021 | 33.13 | 33.64 | 32.00 | 32.24 | 2,531,752 | -0.72(-2.20%) |
Feb 24, 2021 | 32.35 | 33.40 | 32.06 | 32.97 | 2,438,234 | +0.43(+1.33%) |
Feb 23, 2021 | 31.29 | 32.69 | 30.88 | 32.53 | 3,495,447 | +0.58(+1.81%) |
Feb 22, 2021 | 31.90 | 32.64 | 31.61 | 31.96 | 2,857,835 | -0.31(-0.95%) |
Feb 19, 2021 | 31.20 | 32.27 | 31.06 | 32.26 | 3,255,871 | +1.44(+4.65%) |
Feb 18, 2021 | 31.06 | 31.28 | 30.10 | 30.83 | 2,859,799 | +0.77(+2.56%) |
Feb 17, 2021 | 30.14 | 30.79 | 29.87 | 30.06 | 2,117,079 | -0.39(-1.30%) |
Feb 16, 2021 | 31.12 | 31.41 | 29.88 | 30.45 | 3,307,122 | -0.86(-2.74%) |
Feb 12, 2021 | 31.14 | 31.78 | 30.33 | 31.31 | 2,183,698 | +0.32(+1.03%) |
Feb 11, 2021 | 32.70 | 32.84 | 30.24 | 30.99 | 6,937,280 | +2.70(+9.53%) |
Feb 10, 2021 | 28.25 | 28.78 | 27.95 | 28.30 | 2,545,249 | +0.02(+0.07%) |
Feb 09, 2021 | 28.41 | 28.55 | 27.93 | 28.28 | 1,538,218 | -0.03(-0.10%) |
Feb 08, 2021 | 27.59 | 28.33 | 27.48 | 28.31 | 2,894,690 | +0.93(+3.41%) |
Feb 05, 2021 | 27.78 | 27.90 | 27.24 | 27.37 | 1,130,007 | -0.20(-0.73%) |
Feb 04, 2021 | 27.01 | 27.72 | 27.01 | 27.57 | 1,287,255 | +0.58(+2.14%) |
Feb 03, 2021 | 27.48 | 27.56 | 26.28 | 27.00 | 1,795,996 | -0.31(-1.13%) |
Feb 02, 2021 | 26.72 | 27.38 | 26.29 | 27.30 | 1,747,311 | +0.96(+3.66%) |