Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.22 | 39.29 | 38.89 | 38.98 | 167,023 | -0.44(-1.13%) |
Apr 29, 2021 | 39.43 | 39.57 | 39.14 | 39.42 | 169,149 | +0.31(+0.81%) |
Apr 28, 2021 | 39.22 | 39.26 | 39.07 | 39.10 | 192,793 | -0.05(-0.12%) |
Apr 27, 2021 | 39.13 | 39.20 | 38.91 | 39.15 | 164,613 | +0.09(+0.24%) |
Apr 26, 2021 | 39.15 | 39.31 | 38.99 | 39.06 | 191,897 | +0.10(+0.25%) |
Apr 23, 2021 | 38.54 | 39.08 | 38.53 | 38.96 | 136,474 | +0.54(+1.40%) |
Apr 22, 2021 | 38.86 | 38.86 | 38.35 | 38.42 | 219,669 | -0.33(-0.86%) |
Apr 21, 2021 | 38.17 | 38.77 | 38.11 | 38.76 | 420,092 | +0.54(+1.40%) |
Apr 20, 2021 | 38.63 | 38.69 | 38.01 | 38.22 | 438,592 | -0.44(-1.13%) |
Apr 19, 2021 | 38.75 | 38.84 | 38.46 | 38.66 | 225,019 | -0.09(-0.24%) |
Apr 16, 2021 | 38.67 | 38.86 | 38.62 | 38.75 | 308,067 | +0.28(+0.72%) |
Apr 15, 2021 | 38.48 | 38.51 | 38.18 | 38.47 | 174,394 | +0.18(+0.46%) |
Apr 14, 2021 | 38.11 | 38.54 | 38.11 | 38.29 | 286,698 | +0.25(+0.66%) |
Apr 13, 2021 | 38.32 | 38.32 | 37.87 | 38.05 | 252,233 | -0.27(-0.70%) |
Apr 12, 2021 | 38.11 | 38.37 | 38.11 | 38.31 | 170,879 | +0.28(+0.73%) |
Apr 09, 2021 | 38.05 | 38.12 | 37.90 | 38.04 | 193,420 | +0.11(+0.29%) |
Apr 08, 2021 | 38.03 | 38.03 | 37.61 | 37.92 | 190,663 | -0.04(-0.10%) |
Apr 07, 2021 | 38.17 | 38.23 | 37.86 | 37.96 | 156,150 | -0.18(-0.46%) |
Apr 06, 2021 | 38.11 | 38.31 | 38.05 | 38.14 | 160,659 | +0.05(+0.12%) |
Apr 05, 2021 | 38.15 | 38.25 | 37.94 | 38.09 | 210,222 | +0.17(+0.44%) |
Apr 01, 2021 | 37.52 | 37.92 | 37.36 | 37.92 | 179,805 | +0.52(+1.39%) |
Mar 31, 2021 | 37.63 | 37.72 | 37.34 | 37.41 | 215,364 | -0.15(-0.39%) |
Mar 30, 2021 | 37.35 | 37.65 | 37.25 | 37.55 | 151,962 | +0.28(+0.74%) |
Mar 29, 2021 | 37.45 | 37.80 | 37.17 | 37.28 | 208,926 | -0.41(-1.08%) |
Mar 26, 2021 | 37.21 | 37.69 | 37.14 | 37.68 | 192,880 | +0.72(+1.95%) |
Mar 25, 2021 | 36.03 | 37.10 | 35.89 | 36.96 | 226,754 | +0.77(+2.14%) |
Mar 24, 2021 | 36.51 | 36.96 | 36.19 | 36.19 | 659,254 | -0.07(-0.20%) |
Mar 23, 2021 | 36.90 | 37.03 | 36.12 | 36.26 | 284,228 | -0.85(-2.29%) |
Mar 22, 2021 | 37.47 | 37.47 | 36.94 | 37.11 | 167,717 | -0.37(-0.99%) |
Mar 19, 2021 | 37.48 | 37.78 | 37.16 | 37.48 | 154,777 | -0.05(-0.12%) |
Mar 18, 2021 | 37.86 | 38.31 | 37.46 | 37.53 | 250,827 | -0.34(-0.90%) |
Mar 17, 2021 | 37.68 | 37.87 | 37.46 | 37.87 | 124,412 | +0.12(+0.32%) |
Mar 16, 2021 | 38.05 | 38.05 | 37.60 | 37.75 | 189,858 | -0.35(-0.92%) |
Mar 15, 2021 | 37.87 | 38.12 | 37.58 | 38.10 | 305,678 | +0.34(+0.91%) |
Mar 12, 2021 | 37.45 | 37.80 | 37.45 | 37.76 | 236,171 | +0.34(+0.91%) |
Mar 11, 2021 | 37.36 | 37.61 | 37.16 | 37.42 | 220,279 | +0.18(+0.50%) |
Mar 10, 2021 | 36.70 | 37.32 | 36.66 | 37.23 | 296,170 | +0.66(+1.79%) |
Mar 09, 2021 | 36.99 | 36.99 | 36.54 | 36.58 | 218,057 | -0.19(-0.53%) |
Mar 08, 2021 | 36.33 | 37.13 | 36.32 | 36.77 | 343,257 | +0.59(+1.63%) |
Mar 05, 2021 | 35.63 | 36.24 | 35.04 | 36.18 | 241,258 | +0.97(+2.76%) |
Mar 04, 2021 | 35.60 | 35.87 | 34.73 | 35.21 | 400,228 | -0.42(-1.17%) |
Mar 03, 2021 | 35.56 | 36.06 | 35.50 | 35.63 | 320,046 | +0.18(+0.52%) |
Mar 02, 2021 | 35.72 | 35.76 | 35.39 | 35.44 | 242,476 | -0.32(-0.90%) |
Mar 01, 2021 | 35.49 | 35.97 | 35.49 | 35.76 | 309,385 | +0.91(+2.60%) |
Feb 26, 2021 | 35.32 | 35.34 | 34.72 | 34.86 | 199,154 | -0.46(-1.31%) |
Feb 25, 2021 | 36.14 | 36.25 | 35.26 | 35.32 | 207,203 | -0.86(-2.37%) |
Feb 24, 2021 | 35.58 | 36.22 | 35.58 | 36.18 | 174,858 | +0.66(+1.85%) |
Feb 23, 2021 | 35.18 | 35.65 | 34.88 | 35.52 | 234,430 | +0.19(+0.55%) |
Feb 22, 2021 | 35.09 | 35.49 | 35.06 | 35.33 | 198,228 | +0.24(+0.70%) |
Feb 19, 2021 | 34.77 | 35.15 | 34.77 | 35.09 | 274,595 | +0.46(+1.33%) |
Feb 18, 2021 | 34.76 | 34.86 | 34.52 | 34.62 | 230,641 | -0.33(-0.95%) |
Feb 17, 2021 | 34.96 | 35.09 | 34.78 | 34.96 | 308,312 | -0.09(-0.26%) |
Feb 16, 2021 | 35.19 | 35.26 | 35.00 | 35.05 | 314,148 | +0.04(+0.11%) |
Feb 12, 2021 | 34.80 | 35.07 | 34.80 | 35.01 | 196,201 | +0.06(+0.19%) |
Feb 11, 2021 | 35.06 | 35.15 | 34.60 | 34.95 | 207,321 | +0.08(+0.24%) |
Feb 10, 2021 | 35.00 | 35.08 | 34.68 | 34.86 | 252,378 | +0.01(+0.03%) |
Feb 09, 2021 | 34.63 | 34.94 | 34.56 | 34.85 | 607,556 | +0.19(+0.56%) |
Feb 08, 2021 | 34.39 | 34.69 | 34.32 | 34.66 | 209,053 | +0.48(+1.40%) |
Feb 05, 2021 | 34.22 | 34.27 | 34.03 | 34.18 | 178,552 | +0.18(+0.54%) |
Feb 04, 2021 | 33.67 | 34.05 | 33.67 | 34.00 | 250,134 | +0.34(+1.02%) |
Feb 03, 2021 | 33.48 | 33.67 | 33.35 | 33.65 | 213,714 | +0.19(+0.58%) |
Feb 02, 2021 | 33.41 | 33.61 | 33.23 | 33.46 | 275,723 | +0.32(+0.98%) |