Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.13 | 36.15 | 35.78 | 35.85 | 153,546 | -0.45(-1.25%) |
Apr 29, 2021 | 36.39 | 36.41 | 36.11 | 36.31 | 191,921 | +0.02(+0.05%) |
Apr 28, 2021 | 36.15 | 36.37 | 36.13 | 36.29 | 167,524 | +0.08(+0.23%) |
Apr 27, 2021 | 36.15 | 36.27 | 36.12 | 36.21 | 436,081 | -0.07(-0.20%) |
Apr 26, 2021 | 36.24 | 36.30 | 36.22 | 36.28 | 135,989 | +0.15(+0.41%) |
Apr 23, 2021 | 35.91 | 36.19 | 35.90 | 36.13 | 115,914 | +0.45(+1.25%) |
Apr 22, 2021 | 35.89 | 35.90 | 35.63 | 35.69 | 156,577 | -0.09(-0.26%) |
Apr 21, 2021 | 35.33 | 35.83 | 35.32 | 35.78 | 226,836 | +0.21(+0.60%) |
Apr 20, 2021 | 35.80 | 35.83 | 35.47 | 35.57 | 226,925 | -0.58(-1.62%) |
Apr 19, 2021 | 36.27 | 36.31 | 36.09 | 36.15 | 415,641 | -0.06(-0.18%) |
Apr 16, 2021 | 36.14 | 36.22 | 36.09 | 36.22 | 216,302 | +0.21(+0.59%) |
Apr 15, 2021 | 36.04 | 36.04 | 35.92 | 36.00 | 172,826 | +0.18(+0.49%) |
Apr 14, 2021 | 35.77 | 35.95 | 35.77 | 35.83 | 160,931 | +0.07(+0.21%) |
Apr 13, 2021 | 35.60 | 35.75 | 35.60 | 35.75 | 185,965 | +0.22(+0.63%) |
Apr 12, 2021 | 35.57 | 35.58 | 35.44 | 35.53 | 187,182 | -0.10(-0.29%) |
Apr 09, 2021 | 35.54 | 35.64 | 35.51 | 35.63 | 145,998 | +0.05(+0.13%) |
Apr 08, 2021 | 35.57 | 35.60 | 35.45 | 35.58 | 137,651 | +0.09(+0.26%) |
Apr 07, 2021 | 35.45 | 35.55 | 35.42 | 35.49 | 248,392 | +0.15(+0.42%) |
Apr 06, 2021 | 35.34 | 35.41 | 35.27 | 35.34 | 292,603 | -0.28(-0.78%) |
Apr 05, 2021 | 35.32 | 35.62 | 35.32 | 35.62 | 220,985 | +0.45(+1.29%) |
Apr 01, 2021 | 34.89 | 35.20 | 34.86 | 35.17 | 181,474 | +0.43(+1.23%) |
Mar 31, 2021 | 34.69 | 34.89 | 34.69 | 34.74 | 236,504 | -0.08(-0.24%) |
Mar 30, 2021 | 34.77 | 34.88 | 34.68 | 34.82 | 156,552 | -0.13(-0.37%) |
Mar 29, 2021 | 34.99 | 35.03 | 34.79 | 34.95 | 150,829 | -0.26(-0.74%) |
Mar 26, 2021 | 34.91 | 35.24 | 34.89 | 35.21 | 173,495 | +0.50(+1.44%) |
Mar 25, 2021 | 34.39 | 34.71 | 34.24 | 34.71 | 236,058 | +0.32(+0.94%) |
Mar 24, 2021 | 34.47 | 34.68 | 34.36 | 34.39 | 190,568 | -0.20(-0.59%) |
Mar 23, 2021 | 34.93 | 34.94 | 34.57 | 34.59 | 179,628 | -0.77(-2.18%) |
Mar 22, 2021 | 35.34 | 35.48 | 35.30 | 35.36 | 335,306 | -0.02(-0.05%) |
Mar 19, 2021 | 35.17 | 35.38 | 35.00 | 35.38 | 179,856 | +0.32(+0.93%) |
Mar 18, 2021 | 35.25 | 35.45 | 35.06 | 35.06 | 183,254 | -0.40(-1.12%) |
Mar 17, 2021 | 35.13 | 35.50 | 35.04 | 35.45 | 161,972 | +0.19(+0.53%) |
Mar 16, 2021 | 35.33 | 35.33 | 35.20 | 35.27 | 188,237 | +0.08(+0.24%) |
Mar 15, 2021 | 35.05 | 35.19 | 34.88 | 35.19 | 177,251 | +0.19(+0.56%) |
Mar 12, 2021 | 34.70 | 35.04 | 34.70 | 34.99 | 690,745 | +0.10(+0.29%) |
Mar 11, 2021 | 34.78 | 34.91 | 34.72 | 34.89 | 180,568 | +0.33(+0.97%) |
Mar 10, 2021 | 34.44 | 34.56 | 34.31 | 34.56 | 233,547 | +0.10(+0.30%) |
Mar 09, 2021 | 34.31 | 34.54 | 34.28 | 34.45 | 164,822 | +0.60(+1.78%) |
Mar 08, 2021 | 33.92 | 34.11 | 33.85 | 33.85 | 259,750 | -0.25(-0.73%) |
Mar 05, 2021 | 34.04 | 34.12 | 33.55 | 34.10 | 177,484 | +0.25(+0.74%) |
Mar 04, 2021 | 34.16 | 34.33 | 33.62 | 33.85 | 166,394 | -0.25(-0.73%) |
Mar 03, 2021 | 34.14 | 34.31 | 34.02 | 34.10 | 188,684 | +0.06(+0.16%) |
Mar 02, 2021 | 34.10 | 34.18 | 33.94 | 34.05 | 151,573 | -0.17(-0.49%) |
Mar 01, 2021 | 34.03 | 34.29 | 33.94 | 34.21 | 332,202 | +0.70(+2.08%) |
Feb 26, 2021 | 33.85 | 33.86 | 33.50 | 33.52 | 229,457 | -0.27(-0.80%) |
Feb 25, 2021 | 34.55 | 34.65 | 33.79 | 33.79 | 326,770 | -0.70(-2.02%) |
Feb 24, 2021 | 34.08 | 34.52 | 34.04 | 34.48 | 171,758 | +0.20(+0.60%) |
Feb 23, 2021 | 34.20 | 34.41 | 33.91 | 34.28 | 236,743 | +0.06(+0.16%) |
Feb 22, 2021 | 34.16 | 34.44 | 34.13 | 34.22 | 224,654 | +0.00(+0.00%) |
Feb 19, 2021 | 34.16 | 34.32 | 34.16 | 34.22 | 152,252 | +0.24(+0.71%) |
Feb 18, 2021 | 33.99 | 34.03 | 33.79 | 33.98 | 177,591 | -0.37(-1.08%) |
Feb 17, 2021 | 34.31 | 34.42 | 34.17 | 34.35 | 129,063 | -0.12(-0.35%) |
Feb 16, 2021 | 34.54 | 34.67 | 34.46 | 34.47 | 332,892 | +0.04(+0.11%) |
Feb 12, 2021 | 34.17 | 34.43 | 34.17 | 34.43 | 310,005 | +0.17(+0.49%) |
Feb 11, 2021 | 34.28 | 34.35 | 34.15 | 34.27 | 155,407 | +0.11(+0.33%) |
Feb 10, 2021 | 34.32 | 34.39 | 34.09 | 34.16 | 216,506 | -0.11(-0.32%) |
Feb 09, 2021 | 34.08 | 34.30 | 34.08 | 34.27 | 161,936 | +0.19(+0.57%) |
Feb 08, 2021 | 33.97 | 34.17 | 33.96 | 34.07 | 256,302 | +0.32(+0.93%) |
Feb 05, 2021 | 33.65 | 33.80 | 33.59 | 33.76 | 186,973 | +0.34(+1.03%) |
Feb 04, 2021 | 33.28 | 33.43 | 33.28 | 33.41 | 169,346 | +0.09(+0.28%) |
Feb 03, 2021 | 33.25 | 33.38 | 33.19 | 33.32 | 219,183 | +0.15(+0.45%) |
Feb 02, 2021 | 33.02 | 33.22 | 32.99 | 33.17 | 201,648 | +0.44(+1.33%) |