Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.42 | 36.31 | 34.70 | 34.81 | 428,436 | -0.73(-2.06%) |
Apr 29, 2021 | 39.42 | 39.66 | 35.30 | 35.54 | 650,025 | -3.45(-8.84%) |
Apr 28, 2021 | 37.98 | 39.11 | 37.43 | 38.99 | 736,164 | +1.56(+4.17%) |
Apr 27, 2021 | 36.30 | 37.60 | 36.24 | 37.43 | 394,889 | +0.80(+2.18%) |
Apr 26, 2021 | 34.72 | 36.86 | 34.72 | 36.63 | 268,661 | +1.90(+5.48%) |
Apr 23, 2021 | 34.24 | 34.92 | 33.67 | 34.72 | 153,140 | +0.69(+2.01%) |
Apr 22, 2021 | 34.19 | 34.63 | 33.71 | 34.04 | 196,481 | -0.03(-0.08%) |
Apr 21, 2021 | 32.80 | 34.23 | 32.80 | 34.06 | 286,272 | +0.74(+2.23%) |
Apr 20, 2021 | 34.82 | 35.00 | 33.08 | 33.32 | 374,465 | -1.66(-4.74%) |
Apr 19, 2021 | 36.66 | 36.66 | 34.83 | 34.98 | 347,020 | -1.60(-4.37%) |
Apr 16, 2021 | 37.07 | 37.65 | 36.49 | 36.58 | 204,397 | -0.13(-0.36%) |
Apr 15, 2021 | 37.30 | 37.30 | 36.23 | 36.71 | 172,388 | -0.30(-0.82%) |
Apr 14, 2021 | 36.85 | 37.64 | 36.59 | 37.02 | 282,395 | +0.31(+0.86%) |
Apr 13, 2021 | 37.87 | 37.98 | 36.42 | 36.70 | 260,504 | -1.28(-3.36%) |
Apr 12, 2021 | 37.87 | 38.68 | 37.58 | 37.98 | 299,037 | +0.10(+0.25%) |
Apr 09, 2021 | 35.86 | 37.94 | 35.86 | 37.88 | 394,405 | +2.35(+6.62%) |
Apr 08, 2021 | 35.77 | 36.56 | 35.13 | 35.53 | 265,879 | +0.10(+0.30%) |
Apr 07, 2021 | 35.65 | 36.00 | 34.87 | 35.43 | 208,376 | -0.37(-1.04%) |
Apr 06, 2021 | 36.30 | 36.95 | 35.70 | 35.80 | 210,156 | -0.51(-1.42%) |
Apr 05, 2021 | 36.46 | 36.55 | 35.66 | 36.31 | 220,497 | +0.40(+1.11%) |
Apr 01, 2021 | 35.47 | 36.19 | 35.05 | 35.91 | 231,076 | +0.88(+2.50%) |
Mar 31, 2021 | 35.22 | 35.59 | 34.47 | 35.04 | 206,711 | +0.07(+0.19%) |
Mar 30, 2021 | 34.64 | 35.16 | 34.10 | 34.97 | 218,727 | +0.10(+0.30%) |
Mar 29, 2021 | 35.12 | 35.99 | 34.83 | 34.86 | 228,649 | -0.38(-1.08%) |
Mar 26, 2021 | 34.81 | 35.34 | 34.29 | 35.25 | 326,343 | +0.91(+2.66%) |
Mar 25, 2021 | 33.27 | 34.51 | 32.41 | 34.33 | 354,602 | +0.77(+2.30%) |
Mar 24, 2021 | 34.23 | 34.95 | 33.41 | 33.56 | 348,945 | -0.33(-0.98%) |
Mar 23, 2021 | 35.23 | 35.86 | 33.73 | 33.89 | 617,612 | -2.31(-6.39%) |
Mar 22, 2021 | 36.67 | 36.67 | 35.85 | 36.21 | 227,995 | -0.33(-0.91%) |
Mar 19, 2021 | 36.65 | 37.17 | 35.96 | 36.54 | 454,170 | -0.20(-0.54%) |
Mar 18, 2021 | 38.68 | 39.20 | 36.37 | 36.74 | 532,896 | -2.09(-5.39%) |
Mar 17, 2021 | 38.23 | 38.94 | 38.11 | 38.83 | 210,693 | +0.46(+1.19%) |
Mar 16, 2021 | 39.16 | 39.16 | 37.57 | 38.38 | 356,968 | -1.07(-2.71%) |
Mar 15, 2021 | 40.52 | 40.74 | 38.45 | 39.45 | 364,338 | -1.11(-2.74%) |
Mar 12, 2021 | 41.08 | 41.37 | 40.10 | 40.56 | 157,905 | -0.62(-1.50%) |
Mar 11, 2021 | 41.20 | 42.33 | 40.85 | 41.18 | 354,240 | +0.44(+1.07%) |
Mar 10, 2021 | 39.55 | 41.42 | 39.23 | 40.74 | 392,870 | +1.63(+4.16%) |
Mar 09, 2021 | 39.95 | 40.08 | 39.05 | 39.11 | 253,777 | -0.83(-2.07%) |
Mar 08, 2021 | 40.39 | 40.70 | 38.61 | 39.94 | 414,516 | +0.29(+0.74%) |
Mar 05, 2021 | 37.48 | 39.84 | 37.48 | 39.65 | 602,394 | +2.86(+7.78%) |
Mar 04, 2021 | 37.00 | 38.66 | 35.63 | 36.78 | 407,336 | -0.11(-0.31%) |
Mar 03, 2021 | 36.48 | 37.70 | 36.48 | 36.90 | 310,988 | +0.47(+1.28%) |
Mar 02, 2021 | 36.91 | 37.77 | 36.33 | 36.43 | 215,576 | -0.48(-1.29%) |
Mar 01, 2021 | 37.57 | 38.13 | 36.90 | 36.91 | 161,713 | +0.25(+0.67%) |
Feb 26, 2021 | 35.96 | 37.01 | 34.92 | 36.66 | 289,527 | +0.61(+1.69%) |
Feb 25, 2021 | 39.45 | 39.77 | 35.85 | 36.05 | 493,509 | -3.31(-8.41%) |
Feb 24, 2021 | 37.97 | 39.86 | 37.97 | 39.36 | 391,389 | +1.72(+4.57%) |
Feb 23, 2021 | 36.90 | 38.05 | 35.51 | 37.64 | 376,890 | +0.29(+0.79%) |
Feb 22, 2021 | 35.55 | 37.75 | 35.28 | 37.34 | 481,660 | +1.92(+5.42%) |
Feb 19, 2021 | 34.62 | 35.67 | 34.62 | 35.42 | 361,331 | +0.61(+1.75%) |
Feb 18, 2021 | 35.61 | 35.61 | 34.05 | 34.81 | 278,695 | -0.93(-2.61%) |
Feb 17, 2021 | 35.12 | 35.89 | 34.42 | 35.75 | 404,414 | +0.49(+1.38%) |
Feb 16, 2021 | 37.22 | 37.22 | 34.83 | 35.26 | 477,430 | -1.46(-3.96%) |
Feb 12, 2021 | 36.73 | 36.91 | 36.06 | 36.72 | 294,363 | -0.10(-0.28%) |
Feb 11, 2021 | 38.09 | 38.32 | 36.26 | 36.82 | 463,556 | -1.24(-3.25%) |
Feb 10, 2021 | 38.80 | 39.24 | 37.70 | 38.06 | 380,891 | -0.58(-1.50%) |
Feb 09, 2021 | 37.76 | 38.98 | 36.34 | 38.64 | 553,125 | +0.97(+2.58%) |
Feb 08, 2021 | 36.07 | 37.82 | 36.04 | 37.67 | 882,556 | +2.04(+5.71%) |
Feb 05, 2021 | 33.89 | 35.67 | 33.89 | 35.63 | 782,691 | +1.27(+3.71%) |
Feb 04, 2021 | 32.57 | 34.66 | 32.40 | 34.36 | 648,374 | +1.96(+6.05%) |
Feb 03, 2021 | 32.17 | 32.62 | 31.62 | 32.40 | 387,070 | +0.30(+0.95%) |
Feb 02, 2021 | 31.97 | 32.51 | 31.55 | 32.09 | 496,931 | +0.38(+1.20%) |