Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 38.24 | 39.25 | 37.92 | 38.56 | 61,400 | -0.27(-0.70%) |
Apr 29, 2021 | 39.48 | 39.50 | 36.93 | 38.83 | 42,694 | -0.32(-0.82%) |
Apr 28, 2021 | 38.51 | 40.00 | 36.17 | 39.15 | 66,087 | +0.39(+1.01%) |
Apr 27, 2021 | 37.65 | 39.11 | 36.94 | 38.76 | 38,859 | +1.43(+3.83%) |
Apr 26, 2021 | 37.01 | 37.84 | 36.26 | 37.33 | 26,906 | +0.49(+1.33%) |
Apr 23, 2021 | 37.12 | 37.47 | 36.84 | 36.84 | 37,200 | -0.23(-0.62%) |
Apr 22, 2021 | 34.98 | 37.15 | 34.00 | 37.07 | 62,561 | +2.11(+6.04%) |
Apr 21, 2021 | 34.70 | 35.31 | 33.35 | 34.96 | 68,293 | +0.29(+0.84%) |
Apr 20, 2021 | 34.30 | 34.99 | 33.28 | 34.67 | 76,882 | +0.18(+0.52%) |
Apr 19, 2021 | 34.50 | 34.98 | 33.05 | 34.49 | 81,775 | -0.20(-0.58%) |
Apr 16, 2021 | 36.86 | 36.86 | 34.51 | 34.69 | 112,000 | -1.71(-4.70%) |
Apr 15, 2021 | 37.64 | 37.73 | 35.50 | 36.40 | 57,819 | -0.60(-1.62%) |
Apr 14, 2021 | 36.03 | 37.50 | 35.86 | 37.00 | 67,618 | +1.04(+2.89%) |
Apr 13, 2021 | 35.67 | 36.26 | 35.27 | 35.96 | 35,706 | +0.29(+0.81%) |
Apr 12, 2021 | 35.35 | 35.79 | 34.87 | 35.67 | 19,213 | +0.44(+1.25%) |
Apr 09, 2021 | 36.16 | 36.31 | 35.12 | 35.23 | 28,300 | -0.72(-2.00%) |
Apr 08, 2021 | 36.48 | 36.50 | 35.95 | 35.95 | 41,039 | -0.01(-0.03%) |
Apr 07, 2021 | 37.82 | 38.49 | 35.96 | 35.96 | 65,051 | -1.76(-4.67%) |
Apr 06, 2021 | 38.32 | 38.47 | 36.96 | 37.72 | 57,772 | -0.81(-2.10%) |
Apr 05, 2021 | 36.49 | 39.06 | 36.07 | 38.53 | 111,270 | +1.88(+5.13%) |
Apr 01, 2021 | 35.15 | 36.66 | 34.55 | 36.65 | 69,400 | +1.44(+4.09%) |
Mar 31, 2021 | 35.00 | 35.39 | 33.88 | 35.21 | 71,991 | +0.28(+0.80%) |
Mar 30, 2021 | 32.13 | 35.35 | 31.50 | 34.93 | 60,523 | +2.25(+6.88%) |
Mar 29, 2021 | 32.90 | 33.10 | 31.44 | 32.68 | 57,872 | -0.24(-0.73%) |
Mar 26, 2021 | 33.30 | 34.33 | 31.99 | 32.92 | 87,600 | -0.30(-0.90%) |
Mar 25, 2021 | 31.37 | 34.36 | 31.09 | 33.22 | 68,476 | +1.35(+4.24%) |
Mar 24, 2021 | 34.32 | 34.38 | 31.76 | 31.87 | 67,234 | -2.47(-7.19%) |
Mar 23, 2021 | 35.00 | 35.72 | 34.33 | 34.34 | 58,441 | -1.21(-3.40%) |
Mar 22, 2021 | 36.50 | 36.50 | 34.96 | 35.55 | 52,590 | -1.02(-2.79%) |
Mar 19, 2021 | 35.63 | 36.65 | 34.91 | 36.57 | 163,100 | +1.07(+3.01%) |
Mar 18, 2021 | 36.09 | 36.88 | 35.03 | 35.50 | 31,721 | -1.12(-3.06%) |
Mar 17, 2021 | 35.21 | 36.69 | 34.57 | 36.62 | 44,553 | +1.27(+3.59%) |
Mar 16, 2021 | 35.12 | 35.75 | 34.20 | 35.35 | 61,683 | +0.10(+0.28%) |
Mar 15, 2021 | 36.49 | 36.49 | 34.53 | 35.25 | 82,287 | -1.42(-3.87%) |
Mar 12, 2021 | 35.49 | 36.95 | 35.15 | 36.67 | 65,800 | +0.74(+2.06%) |
Mar 11, 2021 | 34.93 | 35.97 | 34.49 | 35.93 | 27,305 | +1.06(+3.04%) |
Mar 10, 2021 | 34.95 | 35.67 | 34.55 | 34.87 | 48,908 | +0.06(+0.17%) |
Mar 09, 2021 | 34.73 | 36.67 | 34.33 | 34.81 | 105,838 | +0.31(+0.90%) |
Mar 08, 2021 | 34.31 | 35.00 | 33.55 | 34.50 | 41,464 | +0.27(+0.79%) |
Mar 05, 2021 | 33.71 | 34.32 | 31.56 | 34.23 | 81,000 | +1.01(+3.04%) |
Mar 04, 2021 | 34.30 | 34.30 | 32.64 | 33.22 | 132,578 | -0.59(-1.75%) |
Mar 03, 2021 | 33.65 | 34.47 | 32.70 | 33.81 | 68,017 | +0.15(+0.45%) |
Mar 02, 2021 | 34.19 | 34.25 | 33.19 | 33.66 | 42,208 | -0.03(-0.09%) |
Mar 01, 2021 | 33.86 | 34.56 | 33.50 | 33.69 | 34,507 | +0.35(+1.05%) |
Feb 26, 2021 | 34.04 | 34.08 | 33.00 | 33.34 | 66,900 | -0.50(-1.48%) |
Feb 25, 2021 | 33.92 | 35.00 | 33.29 | 33.84 | 77,283 | -0.54(-1.57%) |
Feb 24, 2021 | 35.50 | 36.10 | 33.34 | 34.38 | 133,218 | -0.89(-2.52%) |
Feb 23, 2021 | 35.75 | 36.30 | 34.54 | 35.27 | 155,035 | -1.37(-3.74%) |
Feb 22, 2021 | 36.95 | 37.98 | 36.48 | 36.64 | 51,161 | -0.71(-1.90%) |
Feb 19, 2021 | 35.21 | 37.49 | 35.21 | 37.35 | 61,700 | +2.20(+6.26%) |
Feb 18, 2021 | 36.17 | 36.40 | 34.50 | 35.15 | 62,558 | -1.35(-3.70%) |
Feb 17, 2021 | 37.94 | 38.46 | 35.15 | 36.50 | 61,520 | -1.96(-5.10%) |
Feb 16, 2021 | 36.51 | 38.68 | 35.41 | 38.46 | 95,972 | +1.99(+5.46%) |
Feb 12, 2021 | 35.54 | 36.50 | 34.37 | 36.47 | 79,400 | +0.44(+1.22%) |
Feb 11, 2021 | 34.96 | 36.34 | 34.95 | 36.03 | 45,670 | +1.08(+3.09%) |
Feb 10, 2021 | 35.43 | 35.97 | 34.12 | 34.95 | 45,266 | -0.03(-0.09%) |
Feb 09, 2021 | 35.29 | 35.99 | 34.84 | 34.98 | 47,757 | -0.02(-0.06%) |
Feb 08, 2021 | 33.86 | 35.29 | 33.67 | 35.00 | 209,053 | +1.16(+3.43%) |
Feb 05, 2021 | 34.38 | 34.38 | 33.23 | 33.84 | 36,300 | +0.03(+0.09%) |
Feb 04, 2021 | 34.41 | 34.85 | 33.66 | 33.81 | 35,223 | -0.66(-1.91%) |
Feb 03, 2021 | 34.97 | 35.06 | 34.24 | 34.47 | 118,127 | -0.54(-1.54%) |
Feb 02, 2021 | 35.25 | 35.29 | 34.67 | 35.01 | 52,289 | +0.03(+0.09%) |