Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.33 | 36.33 | 36.05 | 36.05 | 4,100 | -0.40(-1.09%) |
Apr 29, 2021 | 36.53 | 36.53 | 36.38 | 36.45 | 1,024 | -0.06(-0.16%) |
Apr 28, 2021 | 36.48 | 36.51 | 36.44 | 36.51 | 3,765 | +0.11(+0.31%) |
Apr 27, 2021 | 36.46 | 36.46 | 36.32 | 36.39 | 38,411 | -0.35(-0.94%) |
Apr 26, 2021 | 36.58 | 36.81 | 36.58 | 36.74 | 2,596 | +0.19(+0.52%) |
Apr 23, 2021 | 36.37 | 36.58 | 36.37 | 36.55 | 2,700 | +0.32(+0.88%) |
Apr 22, 2021 | 36.31 | 36.51 | 36.23 | 36.23 | 6,163 | -0.15(-0.41%) |
Apr 21, 2021 | 36.07 | 36.49 | 36.07 | 36.38 | 3,071 | +0.17(+0.47%) |
Apr 20, 2021 | 36.39 | 36.39 | 36.07 | 36.21 | 14,033 | -0.30(-0.82%) |
Apr 19, 2021 | 36.54 | 36.64 | 36.51 | 36.51 | 1,762 | -0.31(-0.85%) |
Apr 16, 2021 | 36.48 | 36.85 | 36.45 | 36.83 | 8,500 | +0.45(+1.24%) |
Apr 15, 2021 | 36.42 | 36.42 | 36.32 | 36.38 | 1,931 | +0.17(+0.46%) |
Apr 14, 2021 | 36.25 | 36.29 | 36.21 | 36.21 | 1,326 | +0.03(+0.09%) |
Apr 13, 2021 | 36.03 | 36.27 | 36.03 | 36.18 | 3,555 | +0.30(+0.82%) |
Apr 12, 2021 | 36.13 | 36.13 | 35.88 | 35.88 | 8,456 | -0.18(-0.51%) |
Apr 09, 2021 | 36.03 | 36.14 | 36.00 | 36.07 | 3,100 | -0.28(-0.77%) |
Apr 08, 2021 | 36.30 | 36.34 | 36.29 | 36.34 | 1,581 | +0.29(+0.82%) |
Apr 07, 2021 | 36.15 | 36.24 | 36.05 | 36.05 | 6,027 | -0.29(-0.80%) |
Apr 06, 2021 | 36.21 | 36.34 | 36.21 | 36.34 | 7,066 | -0.14(-0.39%) |
Apr 05, 2021 | 36.34 | 36.52 | 36.13 | 36.48 | 7,295 | +0.53(+1.46%) |
Apr 01, 2021 | 35.88 | 35.97 | 35.87 | 35.96 | 2,500 | +0.17(+0.48%) |
Mar 31, 2021 | 36.19 | 36.19 | 35.79 | 35.79 | 19,622 | -0.08(-0.22%) |
Mar 30, 2021 | 35.90 | 35.93 | 35.82 | 35.87 | 1,463 | +0.08(+0.22%) |
Mar 29, 2021 | 35.74 | 35.84 | 35.70 | 35.79 | 3,104 | -0.12(-0.33%) |
Mar 26, 2021 | 35.71 | 35.90 | 35.54 | 35.90 | 1,800 | +0.38(+1.07%) |
Mar 25, 2021 | 35.36 | 35.59 | 35.36 | 35.52 | 1,371 | +0.20(+0.57%) |
Mar 24, 2021 | 35.50 | 35.63 | 35.32 | 35.32 | 3,072 | -0.43(-1.20%) |
Mar 23, 2021 | 36.09 | 36.09 | 35.75 | 35.75 | 1,922 | -0.61(-1.68%) |
Mar 22, 2021 | 36.38 | 36.43 | 36.30 | 36.36 | 1,392 | +0.11(+0.30%) |
Mar 19, 2021 | 36.18 | 36.28 | 36.00 | 36.25 | 2,300 | -0.07(-0.19%) |
Mar 18, 2021 | 36.61 | 36.73 | 36.32 | 36.32 | 1,758 | -0.46(-1.25%) |
Mar 17, 2021 | 36.34 | 36.79 | 36.27 | 36.78 | 3,442 | +0.41(+1.13%) |
Mar 16, 2021 | 36.38 | 36.43 | 36.37 | 36.37 | 2,060 | +0.12(+0.33%) |
Mar 15, 2021 | 36.08 | 36.25 | 36.08 | 36.25 | 9,719 | +0.32(+0.90%) |
Mar 12, 2021 | 35.61 | 35.94 | 35.61 | 35.93 | 5,500 | -0.03(-0.08%) |
Mar 11, 2021 | 35.89 | 35.99 | 35.75 | 35.95 | 17,482 | +0.22(+0.63%) |
Mar 10, 2021 | 35.86 | 35.87 | 35.64 | 35.73 | 4,748 | -0.20(-0.57%) |
Mar 09, 2021 | 36.59 | 36.59 | 35.71 | 35.93 | 11,966 | +0.79(+2.25%) |
Mar 08, 2021 | 35.32 | 35.44 | 35.14 | 35.14 | 1,536 | -0.28(-0.80%) |
Mar 05, 2021 | 35.18 | 35.42 | 34.92 | 35.42 | 16,800 | +0.36(+1.04%) |
Mar 04, 2021 | 35.23 | 35.62 | 34.91 | 35.06 | 2,036 | -0.38(-1.07%) |
Mar 03, 2021 | 35.62 | 35.66 | 35.44 | 35.44 | 5,864 | +0.05(+0.15%) |
Mar 02, 2021 | 35.29 | 35.41 | 35.27 | 35.39 | 4,710 | +0.11(+0.31%) |
Mar 01, 2021 | 35.07 | 35.40 | 35.07 | 35.28 | 4,251 | +0.33(+0.93%) |
Feb 26, 2021 | 35.39 | 35.39 | 34.90 | 34.95 | 6,000 | -0.44(-1.24%) |
Feb 25, 2021 | 35.92 | 36.00 | 35.35 | 35.39 | 4,360 | -0.48(-1.34%) |
Feb 24, 2021 | 35.57 | 35.87 | 35.47 | 35.87 | 4,478 | +0.01(+0.03%) |
Feb 23, 2021 | 35.63 | 35.86 | 35.49 | 35.86 | 19,476 | +0.29(+0.82%) |
Feb 22, 2021 | 35.27 | 35.80 | 35.27 | 35.57 | 8,366 | -0.03(-0.09%) |
Feb 19, 2021 | 35.53 | 35.60 | 35.49 | 35.60 | 2,700 | +0.44(+1.25%) |
Feb 18, 2021 | 35.18 | 35.18 | 34.97 | 35.16 | 1,548 | -0.36(-1.03%) |
Feb 17, 2021 | 35.60 | 35.67 | 35.45 | 35.52 | 3,239 | -0.14(-0.39%) |
Feb 16, 2021 | 35.56 | 35.66 | 35.55 | 35.66 | 2,721 | +0.34(+0.96%) |
Feb 12, 2021 | 35.13 | 35.40 | 35.13 | 35.33 | 3,800 | +0.05(+0.13%) |
Feb 11, 2021 | 35.23 | 35.33 | 35.23 | 35.28 | 3,344 | +0.27(+0.77%) |
Feb 10, 2021 | 35.07 | 35.16 | 34.99 | 35.01 | 5,059 | +0.16(+0.46%) |
Feb 09, 2021 | 34.55 | 34.92 | 34.55 | 34.85 | 4,298 | +0.30(+0.87%) |
Feb 08, 2021 | 34.41 | 34.71 | 34.41 | 34.55 | 5,491 | +0.20(+0.59%) |
Feb 05, 2021 | 34.30 | 34.40 | 34.29 | 34.35 | 3,100 | +0.41(+1.20%) |
Feb 04, 2021 | 33.79 | 33.94 | 33.79 | 33.94 | 2,104 | +0.08(+0.24%) |
Feb 03, 2021 | 33.85 | 33.98 | 33.09 | 33.86 | 32,860 | +0.02(+0.07%) |
Feb 02, 2021 | 33.60 | 33.84 | 33.60 | 33.84 | 3,279 | +0.25(+0.74%) |