Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.52 | 37.77 | 37.17 | 37.68 | 186,900 | +0.05(+0.13%) |
Apr 29, 2021 | 37.67 | 38.14 | 37.47 | 37.63 | 160,577 | +0.10(+0.27%) |
Apr 28, 2021 | 37.38 | 37.86 | 37.23 | 37.53 | 150,380 | +0.39(+1.05%) |
Apr 27, 2021 | 37.69 | 37.96 | 37.14 | 37.14 | 233,453 | -0.51(-1.35%) |
Apr 26, 2021 | 37.60 | 38.32 | 37.60 | 37.65 | 130,748 | +0.28(+0.75%) |
Apr 23, 2021 | 37.09 | 37.65 | 36.81 | 37.37 | 236,200 | +0.17(+0.46%) |
Apr 22, 2021 | 37.96 | 38.02 | 37.00 | 37.20 | 203,254 | -0.90(-2.36%) |
Apr 21, 2021 | 37.23 | 38.16 | 36.81 | 38.10 | 191,207 | +0.89(+2.39%) |
Apr 20, 2021 | 36.61 | 37.32 | 36.43 | 37.21 | 614,191 | +0.36(+0.98%) |
Apr 19, 2021 | 36.89 | 37.10 | 36.59 | 36.85 | 177,509 | -0.25(-0.67%) |
Apr 16, 2021 | 37.05 | 37.27 | 36.68 | 37.10 | 338,500 | +0.45(+1.23%) |
Apr 15, 2021 | 36.80 | 36.82 | 36.31 | 36.65 | 117,587 | +0.09(+0.25%) |
Apr 14, 2021 | 36.49 | 37.22 | 36.29 | 36.56 | 149,937 | -0.15(-0.41%) |
Apr 13, 2021 | 37.00 | 37.11 | 36.65 | 36.71 | 168,393 | -0.53(-1.42%) |
Apr 12, 2021 | 36.81 | 37.46 | 36.50 | 37.24 | 131,191 | +0.51(+1.39%) |
Apr 09, 2021 | 36.58 | 36.88 | 36.38 | 36.73 | 163,600 | +0.21(+0.58%) |
Apr 08, 2021 | 36.27 | 36.73 | 36.10 | 36.52 | 443,649 | +0.02(+0.05%) |
Apr 07, 2021 | 36.02 | 36.93 | 35.85 | 36.50 | 306,417 | +0.61(+1.70%) |
Apr 06, 2021 | 37.18 | 37.54 | 35.78 | 35.89 | 218,275 | -1.15(-3.10%) |
Apr 05, 2021 | 37.64 | 38.42 | 36.85 | 37.04 | 374,983 | -0.64(-1.70%) |
Apr 01, 2021 | 37.10 | 37.98 | 36.78 | 37.68 | 207,400 | +0.61(+1.65%) |
Mar 31, 2021 | 37.34 | 38.11 | 36.65 | 37.07 | 419,573 | -0.56(-1.49%) |
Mar 30, 2021 | 37.42 | 38.03 | 37.16 | 37.63 | 266,092 | +0.22(+0.59%) |
Mar 29, 2021 | 36.82 | 38.12 | 36.79 | 37.41 | 410,197 | +0.12(+0.32%) |
Mar 26, 2021 | 36.44 | 37.47 | 36.15 | 37.29 | 272,200 | +0.98(+2.70%) |
Mar 25, 2021 | 35.72 | 36.46 | 35.23 | 36.31 | 184,302 | +0.55(+1.54%) |
Mar 24, 2021 | 35.82 | 36.38 | 35.46 | 35.76 | 281,029 | +0.07(+0.20%) |
Mar 23, 2021 | 35.07 | 36.26 | 35.06 | 35.69 | 317,779 | +0.18(+0.51%) |
Mar 22, 2021 | 35.67 | 35.91 | 34.96 | 35.51 | 189,238 | +0.59(+1.69%) |
Mar 19, 2021 | 35.47 | 35.87 | 34.83 | 34.92 | 690,400 | -0.73(-2.05%) |
Mar 18, 2021 | 36.67 | 36.99 | 35.61 | 35.65 | 339,338 | -1.32(-3.57%) |
Mar 17, 2021 | 36.80 | 37.47 | 36.56 | 36.97 | 242,601 | +0.12(+0.33%) |
Mar 16, 2021 | 37.66 | 38.59 | 36.38 | 36.85 | 313,706 | -1.11(-2.92%) |
Mar 15, 2021 | 38.33 | 38.64 | 37.55 | 37.96 | 231,493 | -0.44(-1.15%) |
Mar 12, 2021 | 38.57 | 38.91 | 38.11 | 38.40 | 521,000 | +0.07(+0.18%) |
Mar 11, 2021 | 38.97 | 38.97 | 37.86 | 38.33 | 494,989 | -0.23(-0.60%) |
Mar 10, 2021 | 38.40 | 38.84 | 37.80 | 38.56 | 262,382 | +0.06(+0.16%) |
Mar 09, 2021 | 38.96 | 39.26 | 38.13 | 38.50 | 188,308 | -0.32(-0.82%) |
Mar 08, 2021 | 37.58 | 38.99 | 37.47 | 38.82 | 297,218 | +1.37(+3.66%) |
Mar 05, 2021 | 37.72 | 37.91 | 36.82 | 37.45 | 566,400 | +0.29(+0.78%) |
Mar 04, 2021 | 36.99 | 37.27 | 36.18 | 37.16 | 328,894 | +0.16(+0.43%) |
Mar 03, 2021 | 36.86 | 37.68 | 36.56 | 37.00 | 603,998 | +0.29(+0.79%) |
Mar 02, 2021 | 36.87 | 37.13 | 36.53 | 36.71 | 217,815 | +0.02(+0.05%) |
Mar 01, 2021 | 37.49 | 37.87 | 36.15 | 36.69 | 229,542 | -0.17(-0.46%) |
Feb 26, 2021 | 36.85 | 37.88 | 35.66 | 36.86 | 403,500 | +0.36(+0.99%) |
Feb 25, 2021 | 37.54 | 37.99 | 36.15 | 36.50 | 255,669 | -1.16(-3.08%) |
Feb 24, 2021 | 37.37 | 37.93 | 37.07 | 37.66 | 194,581 | +0.38(+1.02%) |
Feb 23, 2021 | 37.36 | 37.77 | 36.59 | 37.28 | 235,897 | -0.08(-0.21%) |
Feb 22, 2021 | 35.94 | 37.47 | 35.94 | 37.36 | 202,759 | +1.38(+3.84%) |
Feb 19, 2021 | 35.91 | 36.45 | 35.81 | 35.98 | 166,700 | +0.32(+0.90%) |
Feb 18, 2021 | 36.12 | 36.38 | 35.53 | 35.66 | 119,146 | -0.53(-1.46%) |
Feb 17, 2021 | 36.24 | 36.42 | 35.83 | 36.19 | 130,246 | -0.11(-0.30%) |
Feb 16, 2021 | 35.99 | 36.67 | 35.96 | 36.30 | 186,532 | +0.34(+0.95%) |
Feb 12, 2021 | 36.21 | 36.72 | 35.84 | 35.96 | 139,700 | -0.41(-1.13%) |
Feb 11, 2021 | 36.80 | 37.15 | 36.20 | 36.37 | 272,439 | -0.47(-1.28%) |
Feb 10, 2021 | 37.08 | 37.31 | 36.65 | 36.84 | 193,939 | -0.09(-0.24%) |
Feb 09, 2021 | 37.10 | 37.25 | 36.19 | 36.93 | 163,394 | -0.18(-0.49%) |
Feb 08, 2021 | 36.42 | 37.35 | 36.09 | 37.11 | 202,349 | +0.99(+2.74%) |
Feb 05, 2021 | 36.56 | 36.73 | 35.62 | 36.12 | 198,800 | +0.02(+0.06%) |
Feb 04, 2021 | 35.31 | 36.15 | 35.31 | 36.10 | 206,618 | +0.94(+2.67%) |
Feb 03, 2021 | 34.06 | 35.27 | 33.85 | 35.16 | 178,061 | +0.94(+2.75%) |
Feb 02, 2021 | 34.00 | 35.18 | 33.90 | 34.22 | 390,783 | +0.37(+1.09%) |