Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.70 | 38.49 | 35.88 | 37.90 | 2,951,936 | -1.24(-3.16%) |
Apr 29, 2021 | 39.40 | 39.46 | 38.46 | 39.14 | 937,108 | +0.29(+0.74%) |
Apr 28, 2021 | 38.93 | 38.98 | 38.43 | 38.85 | 578,880 | +0.15(+0.39%) |
Apr 27, 2021 | 38.55 | 38.76 | 38.23 | 38.70 | 497,473 | -0.04(-0.11%) |
Apr 26, 2021 | 39.13 | 39.31 | 38.61 | 38.74 | 548,545 | -0.39(-0.99%) |
Apr 23, 2021 | 38.24 | 39.18 | 37.99 | 39.13 | 850,940 | +0.83(+2.18%) |
Apr 22, 2021 | 38.96 | 38.96 | 38.06 | 38.29 | 645,967 | -0.63(-1.62%) |
Apr 21, 2021 | 37.89 | 39.04 | 37.74 | 38.93 | 724,893 | +0.55(+1.43%) |
Apr 20, 2021 | 38.78 | 38.96 | 37.80 | 38.38 | 851,315 | -0.64(-1.64%) |
Apr 19, 2021 | 38.23 | 39.23 | 38.05 | 39.02 | 1,056,018 | +0.98(+2.57%) |
Apr 16, 2021 | 38.46 | 38.46 | 37.80 | 38.04 | 744,216 | -0.29(-0.75%) |
Apr 15, 2021 | 38.53 | 38.53 | 37.91 | 38.33 | 762,519 | -0.06(-0.15%) |
Apr 14, 2021 | 37.19 | 38.52 | 37.11 | 38.39 | 1,023,216 | +1.01(+2.70%) |
Apr 13, 2021 | 39.41 | 39.47 | 37.37 | 37.38 | 1,053,953 | -1.76(-4.50%) |
Apr 12, 2021 | 39.17 | 39.32 | 38.66 | 39.14 | 1,073,728 | +0.03(+0.06%) |
Apr 09, 2021 | 39.43 | 39.47 | 38.52 | 39.11 | 1,041,238 | -0.11(-0.28%) |
Apr 08, 2021 | 38.82 | 39.22 | 38.29 | 39.22 | 604,916 | +0.26(+0.67%) |
Apr 07, 2021 | 38.75 | 39.39 | 38.17 | 38.96 | 991,640 | +1.27(+3.38%) |
Apr 06, 2021 | 37.70 | 38.02 | 37.49 | 37.69 | 654,631 | -0.12(-0.31%) |
Apr 05, 2021 | 37.91 | 38.45 | 37.75 | 37.81 | 537,270 | +0.06(+0.16%) |
Apr 01, 2021 | 36.83 | 37.84 | 36.81 | 37.75 | 381,308 | +1.10(+2.99%) |
Mar 31, 2021 | 36.86 | 37.38 | 36.34 | 36.65 | 673,618 | -0.33(-0.89%) |
Mar 30, 2021 | 36.59 | 37.19 | 36.53 | 36.98 | 431,896 | +0.50(+1.36%) |
Mar 29, 2021 | 36.56 | 36.90 | 35.92 | 36.48 | 602,253 | -0.35(-0.96%) |
Mar 26, 2021 | 36.79 | 37.21 | 36.52 | 36.84 | 565,196 | +0.43(+1.18%) |
Mar 25, 2021 | 35.68 | 36.60 | 35.48 | 36.41 | 550,594 | +0.60(+1.67%) |
Mar 24, 2021 | 35.50 | 35.93 | 35.27 | 35.81 | 916,143 | +0.68(+1.94%) |
Mar 23, 2021 | 36.09 | 36.52 | 35.08 | 35.13 | 854,530 | -1.15(-3.16%) |
Mar 22, 2021 | 36.02 | 36.49 | 35.63 | 36.27 | 577,730 | -0.08(-0.23%) |
Mar 19, 2021 | 36.93 | 37.11 | 36.26 | 36.36 | 2,527,890 | -0.81(-2.18%) |
Mar 18, 2021 | 37.91 | 38.53 | 37.13 | 37.16 | 779,488 | -0.72(-1.91%) |
Mar 17, 2021 | 37.43 | 37.91 | 36.83 | 37.89 | 608,725 | +0.55(+1.47%) |
Mar 16, 2021 | 37.57 | 37.64 | 36.92 | 37.34 | 957,256 | -0.08(-0.23%) |
Mar 15, 2021 | 36.96 | 37.53 | 36.64 | 37.43 | 971,946 | +0.49(+1.32%) |
Mar 12, 2021 | 36.47 | 37.19 | 36.08 | 36.94 | 1,388,832 | +0.63(+1.74%) |
Mar 11, 2021 | 35.80 | 36.63 | 35.62 | 36.31 | 1,450,654 | +0.76(+2.13%) |
Mar 10, 2021 | 35.08 | 35.67 | 34.81 | 35.55 | 936,068 | +0.80(+2.30%) |
Mar 09, 2021 | 33.32 | 35.08 | 33.17 | 34.75 | 1,458,315 | +1.29(+3.85%) |
Mar 08, 2021 | 33.94 | 34.62 | 33.40 | 33.46 | 1,407,166 | -0.27(-0.80%) |
Mar 05, 2021 | 33.83 | 34.05 | 32.78 | 33.73 | 820,430 | +0.38(+1.14%) |
Mar 04, 2021 | 34.33 | 34.49 | 32.64 | 33.35 | 1,274,037 | -1.00(-2.92%) |
Mar 03, 2021 | 34.46 | 35.96 | 34.28 | 34.35 | 1,157,740 | +0.06(+0.17%) |
Mar 02, 2021 | 33.91 | 34.70 | 33.65 | 34.29 | 1,164,127 | +0.16(+0.47%) |
Mar 01, 2021 | 33.13 | 34.87 | 33.11 | 34.13 | 1,210,367 | +1.54(+4.73%) |
Feb 26, 2021 | 33.64 | 33.84 | 32.58 | 32.59 | 2,281,441 | -0.97(-2.89%) |
Feb 25, 2021 | 33.90 | 34.21 | 33.41 | 33.56 | 1,266,592 | -0.23(-0.67%) |
Feb 24, 2021 | 34.54 | 34.54 | 33.66 | 33.79 | 1,127,825 | -0.47(-1.38%) |
Feb 23, 2021 | 34.34 | 34.56 | 33.81 | 34.26 | 718,633 | -0.31(-0.90%) |
Feb 22, 2021 | 34.44 | 34.77 | 33.99 | 34.57 | 1,816,076 | -0.10(-0.29%) |
Feb 19, 2021 | 35.29 | 35.48 | 34.65 | 34.67 | 1,040,051 | -0.40(-1.13%) |
Feb 18, 2021 | 35.94 | 36.47 | 34.90 | 35.07 | 1,211,650 | -0.95(-2.64%) |
Feb 17, 2021 | 35.92 | 36.26 | 35.67 | 36.02 | 750,253 | -0.07(-0.18%) |
Feb 16, 2021 | 34.69 | 36.16 | 34.56 | 36.09 | 1,019,009 | +1.16(+3.32%) |
Feb 12, 2021 | 34.55 | 35.14 | 34.55 | 34.93 | 914,301 | +0.26(+0.75%) |
Feb 11, 2021 | 33.90 | 34.75 | 33.81 | 34.67 | 1,178,060 | +0.77(+2.26%) |
Feb 10, 2021 | 34.11 | 34.28 | 33.58 | 33.90 | 1,019,185 | -0.07(-0.22%) |
Feb 09, 2021 | 34.67 | 34.79 | 33.62 | 33.98 | 1,362,730 | -0.67(-1.95%) |
Feb 08, 2021 | 35.49 | 35.77 | 34.40 | 34.65 | 1,119,516 | -0.60(-1.70%) |
Feb 05, 2021 | 35.93 | 36.66 | 34.79 | 35.25 | 1,473,948 | -0.18(-0.52%) |
Feb 04, 2021 | 35.18 | 35.47 | 34.73 | 35.44 | 627,621 | +0.35(+1.00%) |
Feb 03, 2021 | 34.41 | 35.34 | 34.41 | 35.09 | 676,082 | +0.62(+1.79%) |
Feb 02, 2021 | 35.27 | 35.27 | 34.20 | 34.47 | 407,225 | -0.29(-0.84%) |