Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.42 | 37.52 | 37.11 | 37.17 | 28,319 | -0.46(-1.21%) |
Apr 29, 2021 | 37.71 | 37.71 | 37.46 | 37.63 | 26,912 | +0.08(+0.22%) |
Apr 28, 2021 | 37.44 | 37.63 | 37.43 | 37.54 | 17,584 | -0.02(-0.04%) |
Apr 27, 2021 | 37.53 | 37.60 | 37.50 | 37.56 | 22,132 | -0.04(-0.10%) |
Apr 26, 2021 | 37.58 | 37.66 | 37.51 | 37.60 | 21,581 | +0.05(+0.13%) |
Apr 23, 2021 | 37.40 | 37.58 | 37.40 | 37.55 | 12,754 | +0.36(+0.96%) |
Apr 22, 2021 | 37.42 | 37.42 | 37.13 | 37.19 | 29,910 | -0.07(-0.18%) |
Apr 21, 2021 | 36.90 | 37.27 | 36.90 | 37.26 | 17,934 | +0.31(+0.83%) |
Apr 20, 2021 | 37.15 | 37.15 | 36.84 | 36.95 | 21,001 | -0.42(-1.14%) |
Apr 19, 2021 | 37.50 | 37.50 | 37.30 | 37.38 | 34,292 | -0.13(-0.34%) |
Apr 16, 2021 | 37.39 | 37.53 | 37.39 | 37.50 | 50,585 | +0.27(+0.74%) |
Apr 15, 2021 | 37.19 | 37.28 | 37.17 | 37.23 | 21,535 | +0.33(+0.90%) |
Apr 14, 2021 | 37.04 | 37.04 | 36.85 | 36.90 | 27,577 | +0.05(+0.15%) |
Apr 13, 2021 | 36.79 | 36.89 | 36.75 | 36.84 | 21,403 | +0.23(+0.62%) |
Apr 12, 2021 | 36.66 | 36.66 | 36.58 | 36.62 | 25,848 | -0.35(-0.95%) |
Apr 09, 2021 | 36.82 | 36.97 | 36.82 | 36.97 | 17,078 | +0.04(+0.11%) |
Apr 08, 2021 | 36.86 | 37.00 | 36.86 | 36.93 | 41,707 | +0.44(+1.22%) |
Apr 07, 2021 | 36.45 | 36.51 | 36.41 | 36.48 | 63,604 | -0.09(-0.25%) |
Apr 06, 2021 | 36.51 | 36.66 | 36.51 | 36.58 | 43,194 | -0.22(-0.59%) |
Apr 05, 2021 | 36.77 | 36.82 | 36.71 | 36.79 | 43,026 | +0.29(+0.80%) |
Apr 01, 2021 | 36.30 | 36.50 | 36.29 | 36.50 | 68,961 | +0.59(+1.64%) |
Mar 31, 2021 | 35.82 | 36.00 | 35.82 | 35.91 | 55,452 | +0.19(+0.54%) |
Mar 30, 2021 | 35.74 | 35.81 | 35.66 | 35.72 | 24,962 | -0.14(-0.40%) |
Mar 29, 2021 | 35.88 | 35.94 | 35.79 | 35.86 | 26,326 | -0.13(-0.37%) |
Mar 26, 2021 | 35.57 | 36.00 | 35.57 | 36.00 | 55,125 | +0.69(+1.95%) |
Mar 25, 2021 | 35.11 | 35.32 | 35.05 | 35.31 | 38,343 | +0.05(+0.14%) |
Mar 24, 2021 | 35.47 | 35.51 | 35.25 | 35.26 | 59,571 | -0.13(-0.36%) |
Mar 23, 2021 | 35.60 | 35.68 | 35.38 | 35.39 | 32,608 | -0.50(-1.41%) |
Mar 22, 2021 | 35.79 | 36.01 | 35.79 | 35.89 | 44,026 | +0.12(+0.34%) |
Mar 19, 2021 | 35.67 | 35.82 | 35.55 | 35.77 | 22,312 | +0.13(+0.37%) |
Mar 18, 2021 | 35.79 | 35.93 | 35.64 | 35.64 | 27,008 | -0.47(-1.29%) |
Mar 17, 2021 | 35.82 | 36.16 | 35.74 | 36.11 | 22,860 | +0.04(+0.11%) |
Mar 16, 2021 | 35.98 | 36.11 | 35.98 | 36.07 | 34,402 | +0.18(+0.50%) |
Mar 15, 2021 | 35.64 | 35.89 | 35.62 | 35.89 | 27,539 | +0.19(+0.53%) |
Mar 12, 2021 | 35.55 | 35.73 | 35.51 | 35.70 | 47,007 | -0.15(-0.42%) |
Mar 11, 2021 | 35.76 | 35.90 | 35.74 | 35.85 | 25,048 | +0.56(+1.58%) |
Mar 10, 2021 | 35.44 | 35.44 | 35.16 | 35.29 | 28,457 | +0.06(+0.18%) |
Mar 09, 2021 | 35.25 | 35.43 | 35.19 | 35.23 | 229,961 | +0.49(+1.41%) |
Mar 08, 2021 | 34.95 | 35.06 | 34.74 | 34.74 | 46,840 | -0.47(-1.32%) |
Mar 05, 2021 | 35.00 | 35.24 | 34.77 | 35.20 | 29,894 | +0.15(+0.42%) |
Mar 04, 2021 | 35.62 | 35.65 | 34.86 | 35.06 | 27,621 | -0.77(-2.15%) |
Mar 03, 2021 | 36.09 | 36.09 | 35.83 | 35.83 | 119,886 | -0.33(-0.91%) |
Mar 02, 2021 | 36.21 | 36.33 | 36.11 | 36.15 | 36,839 | -0.09(-0.25%) |
Mar 01, 2021 | 36.02 | 36.29 | 36.02 | 36.25 | 37,086 | +0.69(+1.93%) |
Feb 26, 2021 | 35.92 | 35.92 | 35.56 | 35.56 | 40,292 | -0.55(-1.52%) |
Feb 25, 2021 | 36.73 | 36.80 | 36.00 | 36.11 | 44,787 | -0.62(-1.68%) |
Feb 24, 2021 | 36.35 | 36.75 | 36.28 | 36.72 | 29,696 | -0.08(-0.21%) |
Feb 23, 2021 | 36.61 | 36.88 | 36.35 | 36.80 | 48,714 | +0.02(+0.05%) |
Feb 22, 2021 | 36.87 | 37.00 | 36.78 | 36.78 | 24,838 | -0.31(-0.84%) |
Feb 19, 2021 | 37.16 | 37.27 | 37.06 | 37.09 | 20,362 | +0.02(+0.06%) |
Feb 18, 2021 | 36.96 | 37.10 | 36.83 | 37.07 | 28,197 | -0.06(-0.15%) |
Feb 17, 2021 | 37.12 | 37.16 | 36.99 | 37.12 | 42,105 | -0.24(-0.65%) |
Feb 16, 2021 | 37.44 | 37.46 | 37.32 | 37.37 | 42,059 | +0.20(+0.54%) |
Feb 12, 2021 | 36.93 | 37.24 | 36.93 | 37.17 | 20,579 | +0.25(+0.67%) |
Feb 11, 2021 | 36.83 | 36.92 | 36.75 | 36.92 | 44,767 | +0.43(+1.18%) |
Feb 10, 2021 | 36.69 | 36.70 | 36.38 | 36.49 | 37,055 | -0.14(-0.38%) |
Feb 09, 2021 | 36.53 | 36.70 | 36.53 | 36.63 | 54,337 | +0.15(+0.41%) |
Feb 08, 2021 | 36.40 | 36.51 | 36.37 | 36.48 | 37,454 | +0.27(+0.76%) |
Feb 05, 2021 | 36.19 | 36.26 | 36.11 | 36.20 | 60,871 | -0.00(-0.01%) |
Feb 04, 2021 | 36.12 | 36.21 | 36.03 | 36.21 | 35,836 | -0.13(-0.35%) |
Feb 03, 2021 | 36.51 | 36.51 | 36.24 | 36.33 | 76,063 | -0.09(-0.26%) |
Feb 02, 2021 | 36.22 | 36.43 | 36.18 | 36.43 | 30,663 | +0.48(+1.33%) |