Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.27 | 37.19 | 36.16 | 37.15 | 23,627 | +0.95(+2.61%) |
Apr 29, 2021 | 36.28 | 36.54 | 36.20 | 36.20 | 14,921 | -0.02(-0.05%) |
Apr 28, 2021 | 36.21 | 36.46 | 35.85 | 36.22 | 10,188 | +0.00(+0.00%) |
Apr 27, 2021 | 36.56 | 36.74 | 35.85 | 36.22 | 37,802 | -0.29(-0.80%) |
Apr 26, 2021 | 37.08 | 37.37 | 36.52 | 36.52 | 15,042 | -0.54(-1.46%) |
Apr 23, 2021 | 36.91 | 37.38 | 36.77 | 37.06 | 12,956 | +0.42(+1.15%) |
Apr 22, 2021 | 37.05 | 37.40 | 36.64 | 36.64 | 23,794 | -0.33(-0.89%) |
Apr 21, 2021 | 37.14 | 37.38 | 36.97 | 36.97 | 16,662 | -0.47(-1.25%) |
Apr 20, 2021 | 37.09 | 37.45 | 37.02 | 37.43 | 28,300 | +0.06(+0.15%) |
Apr 19, 2021 | 37.77 | 37.77 | 37.07 | 37.38 | 23,461 | -0.68(-1.79%) |
Apr 16, 2021 | 38.40 | 38.57 | 37.68 | 38.06 | 35,168 | -0.06(-0.17%) |
Apr 15, 2021 | 37.24 | 38.12 | 37.21 | 38.12 | 17,130 | +1.13(+3.05%) |
Apr 14, 2021 | 36.80 | 37.14 | 36.80 | 36.99 | 9,116 | +0.03(+0.07%) |
Apr 13, 2021 | 37.14 | 37.38 | 36.74 | 36.97 | 15,230 | +0.03(+0.07%) |
Apr 12, 2021 | 36.47 | 37.26 | 36.47 | 36.94 | 17,573 | +0.20(+0.55%) |
Apr 09, 2021 | 37.15 | 37.15 | 36.49 | 36.74 | 11,759 | -0.17(-0.45%) |
Apr 08, 2021 | 36.98 | 37.43 | 36.74 | 36.90 | 10,221 | +0.27(+0.73%) |
Apr 07, 2021 | 37.26 | 37.26 | 36.36 | 36.64 | 22,206 | -0.66(-1.77%) |
Apr 06, 2021 | 36.80 | 37.54 | 36.80 | 37.30 | 18,762 | +0.29(+0.79%) |
Apr 05, 2021 | 36.42 | 37.56 | 36.42 | 37.00 | 18,129 | +0.54(+1.49%) |
Apr 01, 2021 | 36.26 | 36.94 | 35.98 | 36.46 | 25,260 | +0.29(+0.81%) |
Mar 31, 2021 | 36.64 | 37.15 | 36.06 | 36.17 | 28,703 | -0.24(-0.66%) |
Mar 30, 2021 | 36.40 | 37.56 | 35.94 | 36.41 | 18,982 | -0.06(-0.18%) |
Mar 29, 2021 | 35.86 | 36.61 | 35.79 | 36.47 | 30,300 | +0.38(+1.04%) |
Mar 26, 2021 | 36.02 | 36.75 | 35.41 | 36.09 | 28,309 | +0.08(+0.23%) |
Mar 25, 2021 | 36.19 | 36.71 | 35.67 | 36.01 | 13,356 | +0.12(+0.33%) |
Mar 24, 2021 | 36.02 | 36.60 | 35.69 | 35.89 | 18,336 | +0.27(+0.75%) |
Mar 23, 2021 | 35.76 | 37.01 | 35.63 | 35.63 | 33,990 | -0.48(-1.32%) |
Mar 22, 2021 | 37.21 | 37.63 | 35.92 | 36.10 | 40,193 | -1.41(-3.77%) |
Mar 19, 2021 | 36.96 | 37.52 | 36.36 | 37.52 | 152,653 | +0.96(+2.64%) |
Mar 18, 2021 | 37.00 | 37.95 | 36.55 | 36.55 | 36,481 | -0.28(-0.75%) |
Mar 17, 2021 | 38.11 | 38.56 | 36.76 | 36.83 | 38,287 | -1.75(-4.55%) |
Mar 16, 2021 | 38.73 | 38.84 | 37.79 | 38.58 | 45,526 | -0.48(-1.22%) |
Mar 15, 2021 | 38.58 | 39.22 | 38.24 | 39.06 | 26,277 | +0.18(+0.47%) |
Mar 12, 2021 | 37.01 | 38.94 | 37.01 | 38.88 | 20,143 | +1.78(+4.80%) |
Mar 11, 2021 | 36.74 | 37.32 | 36.21 | 37.10 | 24,033 | +0.13(+0.35%) |
Mar 10, 2021 | 36.74 | 37.32 | 36.38 | 36.97 | 50,175 | +0.20(+0.55%) |
Mar 09, 2021 | 36.38 | 36.98 | 35.90 | 36.76 | 31,466 | +0.53(+1.47%) |
Mar 08, 2021 | 35.36 | 36.71 | 35.36 | 36.23 | 35,209 | +0.73(+2.04%) |
Mar 05, 2021 | 34.75 | 35.63 | 34.58 | 35.51 | 21,558 | +1.25(+3.65%) |
Mar 04, 2021 | 34.69 | 35.49 | 34.26 | 34.26 | 26,629 | -0.31(-0.90%) |
Mar 03, 2021 | 34.80 | 34.85 | 34.30 | 34.57 | 21,438 | +0.21(+0.61%) |
Mar 02, 2021 | 34.28 | 34.62 | 33.98 | 34.36 | 12,967 | -0.12(-0.35%) |
Mar 01, 2021 | 34.69 | 34.69 | 34.07 | 34.48 | 9,503 | +0.50(+1.46%) |
Feb 26, 2021 | 34.61 | 34.95 | 33.98 | 33.98 | 19,054 | -0.64(-1.86%) |
Feb 25, 2021 | 35.97 | 35.97 | 34.52 | 34.62 | 24,218 | -0.98(-2.76%) |
Feb 24, 2021 | 35.43 | 35.95 | 34.90 | 35.61 | 20,098 | +0.63(+1.81%) |
Feb 23, 2021 | 36.36 | 36.47 | 34.97 | 34.97 | 23,934 | +0.02(+0.05%) |
Feb 22, 2021 | 35.16 | 35.18 | 34.68 | 34.96 | 15,677 | -0.13(-0.37%) |
Feb 19, 2021 | 34.85 | 35.35 | 34.85 | 35.08 | 12,848 | +0.14(+0.39%) |
Feb 18, 2021 | 35.54 | 35.82 | 34.90 | 34.95 | 19,922 | -0.49(-1.37%) |
Feb 17, 2021 | 35.62 | 35.62 | 34.91 | 35.43 | 11,183 | +0.08(+0.23%) |
Feb 16, 2021 | 35.66 | 35.81 | 35.07 | 35.35 | 19,137 | -0.31(-0.88%) |
Feb 12, 2021 | 36.15 | 36.56 | 35.52 | 35.66 | 24,062 | -0.31(-0.87%) |
Feb 11, 2021 | 36.89 | 36.89 | 35.83 | 35.97 | 10,449 | -0.62(-1.68%) |
Feb 10, 2021 | 37.11 | 37.50 | 36.53 | 36.59 | 29,764 | -0.52(-1.41%) |
Feb 09, 2021 | 36.25 | 37.62 | 36.25 | 37.11 | 30,582 | +0.86(+2.38%) |
Feb 08, 2021 | 36.42 | 36.91 | 35.97 | 36.25 | 32,532 | -0.40(-1.10%) |
Feb 05, 2021 | 37.26 | 37.26 | 36.29 | 36.65 | 24,280 | -0.76(-2.04%) |
Feb 04, 2021 | 36.71 | 37.42 | 36.71 | 37.42 | 20,537 | +0.70(+1.91%) |
Feb 03, 2021 | 37.11 | 37.23 | 36.45 | 36.72 | 20,437 | -0.63(-1.69%) |
Feb 02, 2021 | 37.27 | 37.44 | 36.65 | 37.35 | 27,955 | +0.31(+0.84%) |