Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.20 | 37.50 | 37.11 | 37.13 | 662,893 | -0.23(-0.61%) |
Apr 29, 2021 | 37.24 | 37.47 | 37.12 | 37.36 | 287,661 | +0.33(+0.89%) |
Apr 28, 2021 | 37.10 | 37.12 | 36.89 | 37.03 | 383,140 | +0.03(+0.08%) |
Apr 27, 2021 | 36.86 | 37.05 | 36.79 | 37.00 | 233,074 | +0.26(+0.72%) |
Apr 26, 2021 | 36.87 | 37.12 | 36.73 | 36.74 | 265,043 | +0.01(+0.03%) |
Apr 23, 2021 | 36.31 | 36.87 | 36.31 | 36.73 | 200,982 | +0.48(+1.33%) |
Apr 22, 2021 | 36.56 | 36.56 | 36.10 | 36.25 | 204,698 | -0.32(-0.88%) |
Apr 21, 2021 | 35.92 | 36.58 | 35.92 | 36.57 | 132,168 | +0.63(+1.76%) |
Apr 20, 2021 | 36.30 | 36.30 | 35.80 | 35.93 | 108,895 | -0.46(-1.27%) |
Apr 19, 2021 | 36.44 | 36.51 | 36.19 | 36.40 | 233,655 | -0.02(-0.05%) |
Apr 16, 2021 | 36.40 | 36.53 | 36.30 | 36.42 | 78,764 | +0.20(+0.55%) |
Apr 15, 2021 | 36.20 | 36.22 | 36.02 | 36.22 | 110,976 | +0.17(+0.47%) |
Apr 14, 2021 | 35.78 | 36.20 | 35.78 | 36.05 | 151,850 | +0.29(+0.82%) |
Apr 13, 2021 | 35.76 | 35.87 | 35.51 | 35.75 | 184,935 | -0.07(-0.18%) |
Apr 12, 2021 | 35.66 | 35.84 | 35.55 | 35.82 | 149,361 | +0.21(+0.58%) |
Apr 09, 2021 | 35.53 | 35.65 | 35.43 | 35.61 | 155,309 | +0.17(+0.48%) |
Apr 08, 2021 | 35.41 | 35.51 | 35.18 | 35.44 | 124,574 | +0.00(+0.00%) |
Apr 07, 2021 | 35.40 | 35.51 | 35.23 | 35.44 | 165,102 | +0.04(+0.11%) |
Apr 06, 2021 | 35.20 | 35.52 | 35.20 | 35.40 | 403,709 | +0.16(+0.46%) |
Apr 05, 2021 | 35.42 | 35.46 | 35.10 | 35.24 | 427,133 | +0.13(+0.38%) |
Apr 01, 2021 | 34.68 | 35.14 | 34.62 | 35.11 | 415,074 | +0.44(+1.28%) |
Mar 31, 2021 | 35.00 | 35.02 | 34.65 | 34.67 | 147,762 | -0.30(-0.87%) |
Mar 30, 2021 | 34.76 | 35.10 | 34.71 | 34.97 | 181,689 | +0.26(+0.76%) |
Mar 29, 2021 | 34.62 | 34.93 | 34.38 | 34.70 | 552,002 | -0.15(-0.43%) |
Mar 26, 2021 | 34.88 | 34.90 | 34.44 | 34.85 | 206,797 | +0.26(+0.77%) |
Mar 25, 2021 | 33.93 | 34.70 | 33.72 | 34.59 | 247,265 | +0.57(+1.67%) |
Mar 24, 2021 | 34.31 | 34.67 | 34.02 | 34.02 | 217,893 | -0.09(-0.28%) |
Mar 23, 2021 | 34.33 | 34.50 | 33.99 | 34.12 | 377,224 | -0.38(-1.10%) |
Mar 22, 2021 | 34.75 | 34.75 | 34.38 | 34.50 | 631,915 | -0.25(-0.73%) |
Mar 19, 2021 | 35.16 | 35.17 | 34.66 | 34.75 | 1,345,394 | -0.50(-1.42%) |
Mar 18, 2021 | 35.37 | 35.84 | 35.14 | 35.25 | 906,302 | -0.05(-0.13%) |
Mar 17, 2021 | 35.20 | 35.29 | 34.88 | 35.29 | 894,826 | +0.20(+0.56%) |
Mar 16, 2021 | 35.34 | 35.36 | 34.87 | 35.10 | 596,421 | -0.41(-1.17%) |
Mar 15, 2021 | 35.34 | 35.52 | 34.96 | 35.51 | 1,135,181 | +0.20(+0.56%) |
Mar 12, 2021 | 35.13 | 35.33 | 35.13 | 35.31 | 391,424 | +0.37(+1.05%) |
Mar 11, 2021 | 34.95 | 35.05 | 34.64 | 34.95 | 341,309 | +0.08(+0.24%) |
Mar 10, 2021 | 34.39 | 35.02 | 34.37 | 34.86 | 574,109 | +0.57(+1.67%) |
Mar 09, 2021 | 34.38 | 34.76 | 34.00 | 34.29 | 298,039 | -0.13(-0.38%) |
Mar 08, 2021 | 34.12 | 34.97 | 34.12 | 34.42 | 506,586 | +0.58(+1.73%) |
Mar 05, 2021 | 33.40 | 33.97 | 32.82 | 33.84 | 498,919 | +0.82(+2.48%) |
Mar 04, 2021 | 33.51 | 33.68 | 32.61 | 33.02 | 558,451 | -0.53(-1.57%) |
Mar 03, 2021 | 33.47 | 34.06 | 33.47 | 33.54 | 268,474 | +0.08(+0.25%) |
Mar 02, 2021 | 33.66 | 33.70 | 33.43 | 33.46 | 297,742 | -0.21(-0.62%) |
Mar 01, 2021 | 33.37 | 33.94 | 33.37 | 33.67 | 321,882 | +0.72(+2.20%) |
Feb 26, 2021 | 33.17 | 33.42 | 32.70 | 32.94 | 832,878 | -0.26(-0.79%) |
Feb 25, 2021 | 34.11 | 34.28 | 33.12 | 33.20 | 504,162 | -0.78(-2.30%) |
Feb 24, 2021 | 33.48 | 34.19 | 33.48 | 33.99 | 438,075 | +0.60(+1.81%) |
Feb 23, 2021 | 33.35 | 33.49 | 33.02 | 33.38 | 465,180 | +0.09(+0.28%) |
Feb 22, 2021 | 32.73 | 33.42 | 32.73 | 33.29 | 317,003 | +0.50(+1.52%) |
Feb 19, 2021 | 32.68 | 32.95 | 32.68 | 32.79 | 344,368 | +0.24(+0.72%) |
Feb 18, 2021 | 32.60 | 32.69 | 32.38 | 32.55 | 189,521 | -0.22(-0.66%) |
Feb 17, 2021 | 32.51 | 32.80 | 32.48 | 32.77 | 204,021 | +0.15(+0.46%) |
Feb 16, 2021 | 32.83 | 32.92 | 32.58 | 32.62 | 526,399 | -0.08(-0.23%) |
Feb 12, 2021 | 32.69 | 32.96 | 32.47 | 32.70 | 169,422 | -0.06(-0.17%) |
Feb 11, 2021 | 32.70 | 32.95 | 32.55 | 32.75 | 161,263 | +0.12(+0.38%) |
Feb 10, 2021 | 32.73 | 32.82 | 32.46 | 32.63 | 358,188 | +0.04(+0.12%) |
Feb 09, 2021 | 32.43 | 32.77 | 32.43 | 32.59 | 218,021 | +0.11(+0.35%) |
Feb 08, 2021 | 32.29 | 32.51 | 32.21 | 32.48 | 236,544 | +0.40(+1.23%) |
Feb 05, 2021 | 32.00 | 32.16 | 31.84 | 32.08 | 242,821 | +0.25(+0.80%) |
Feb 04, 2021 | 31.21 | 31.87 | 31.21 | 31.83 | 161,675 | +0.69(+2.21%) |
Feb 03, 2021 | 31.11 | 31.21 | 30.96 | 31.14 | 172,923 | +0.04(+0.12%) |
Feb 02, 2021 | 30.95 | 31.24 | 30.87 | 31.11 | 97,330 | +0.42(+1.38%) |