Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.82 | 38.00 | 37.38 | 37.78 | 2,315,169 | -0.23(-0.62%) |
Apr 29, 2021 | 37.74 | 38.63 | 37.74 | 38.01 | 448,539 | +0.57(+1.52%) |
Apr 28, 2021 | 37.78 | 37.92 | 37.35 | 37.44 | 507,890 | -0.14(-0.38%) |
Apr 27, 2021 | 38.05 | 38.21 | 37.55 | 37.59 | 437,782 | -0.44(-1.16%) |
Apr 26, 2021 | 38.79 | 38.88 | 38.01 | 38.03 | 337,155 | -0.57(-1.47%) |
Apr 23, 2021 | 38.34 | 39.09 | 38.14 | 38.60 | 412,994 | +0.44(+1.16%) |
Apr 22, 2021 | 38.60 | 38.74 | 37.98 | 38.15 | 493,095 | -0.43(-1.12%) |
Apr 21, 2021 | 38.35 | 38.94 | 38.26 | 38.59 | 425,050 | +0.04(+0.12%) |
Apr 20, 2021 | 37.91 | 38.55 | 37.82 | 38.54 | 362,673 | +0.67(+1.76%) |
Apr 19, 2021 | 37.97 | 38.10 | 37.52 | 37.87 | 464,909 | -0.05(-0.12%) |
Apr 16, 2021 | 37.96 | 38.11 | 37.60 | 37.92 | 301,500 | +0.39(+1.03%) |
Apr 15, 2021 | 37.34 | 37.59 | 36.93 | 37.53 | 247,081 | +0.23(+0.60%) |
Apr 14, 2021 | 36.77 | 37.62 | 36.77 | 37.31 | 301,802 | +0.62(+1.69%) |
Apr 13, 2021 | 36.83 | 37.26 | 36.55 | 36.69 | 441,693 | -0.37(-1.00%) |
Apr 12, 2021 | 36.93 | 37.33 | 36.79 | 37.06 | 471,882 | +0.31(+0.83%) |
Apr 09, 2021 | 37.42 | 37.58 | 36.75 | 36.75 | 424,099 | -0.65(-1.73%) |
Apr 08, 2021 | 37.27 | 37.44 | 36.91 | 37.40 | 619,102 | +0.16(+0.44%) |
Apr 07, 2021 | 36.65 | 37.24 | 36.62 | 37.24 | 509,004 | +0.59(+1.60%) |
Apr 06, 2021 | 36.10 | 36.77 | 35.96 | 36.65 | 413,727 | +0.44(+1.22%) |
Apr 05, 2021 | 36.15 | 36.61 | 35.79 | 36.21 | 385,756 | +0.25(+0.70%) |
Apr 01, 2021 | 36.02 | 36.33 | 35.53 | 35.96 | 577,237 | +0.05(+0.15%) |
Mar 31, 2021 | 36.39 | 36.73 | 35.52 | 35.90 | 684,891 | -0.57(-1.56%) |
Mar 30, 2021 | 36.52 | 36.79 | 36.15 | 36.47 | 416,391 | -0.14(-0.39%) |
Mar 29, 2021 | 35.66 | 36.93 | 35.57 | 36.61 | 533,214 | +0.80(+2.24%) |
Mar 26, 2021 | 36.49 | 36.53 | 35.59 | 35.81 | 559,136 | -0.32(-0.87%) |
Mar 25, 2021 | 35.99 | 36.28 | 35.52 | 36.13 | 653,571 | +0.14(+0.38%) |
Mar 24, 2021 | 35.64 | 36.76 | 35.50 | 35.99 | 740,277 | +0.53(+1.50%) |
Mar 23, 2021 | 36.12 | 36.55 | 35.34 | 35.46 | 686,579 | -1.02(-2.79%) |
Mar 22, 2021 | 37.42 | 37.67 | 36.04 | 36.48 | 547,022 | -0.99(-2.64%) |
Mar 19, 2021 | 36.16 | 37.73 | 35.50 | 37.47 | 2,818,670 | +1.22(+3.38%) |
Mar 18, 2021 | 35.51 | 36.37 | 35.36 | 36.24 | 852,556 | +0.69(+1.95%) |
Mar 17, 2021 | 37.84 | 37.84 | 35.28 | 35.55 | 861,966 | -2.40(-6.31%) |
Mar 16, 2021 | 37.58 | 38.30 | 37.50 | 37.95 | 534,396 | +0.05(+0.12%) |
Mar 15, 2021 | 37.49 | 38.03 | 36.96 | 37.90 | 578,422 | +0.84(+2.27%) |
Mar 12, 2021 | 36.62 | 37.23 | 36.46 | 37.06 | 439,538 | +0.71(+1.94%) |
Mar 11, 2021 | 36.44 | 36.68 | 36.08 | 36.35 | 421,433 | -0.15(-0.42%) |
Mar 10, 2021 | 35.59 | 36.56 | 35.47 | 36.51 | 544,227 | +0.55(+1.54%) |
Mar 09, 2021 | 36.57 | 37.03 | 35.93 | 35.95 | 671,713 | -0.72(-1.97%) |
Mar 08, 2021 | 36.22 | 36.85 | 35.59 | 36.68 | 730,100 | +0.74(+2.06%) |
Mar 05, 2021 | 35.45 | 36.24 | 35.23 | 35.93 | 1,006,226 | +0.85(+2.42%) |
Mar 04, 2021 | 35.58 | 36.00 | 34.96 | 35.09 | 514,771 | -0.34(-0.96%) |
Mar 03, 2021 | 35.19 | 35.86 | 34.85 | 35.42 | 336,911 | +0.23(+0.66%) |
Mar 02, 2021 | 35.90 | 35.96 | 35.15 | 35.19 | 507,970 | -0.80(-2.23%) |
Mar 01, 2021 | 35.64 | 36.35 | 35.43 | 36.00 | 569,723 | +0.89(+2.55%) |
Feb 26, 2021 | 35.38 | 35.90 | 35.09 | 35.10 | 735,698 | -0.17(-0.48%) |
Feb 25, 2021 | 35.09 | 36.09 | 35.09 | 35.27 | 574,232 | +0.30(+0.87%) |
Feb 24, 2021 | 35.34 | 35.34 | 34.59 | 34.97 | 678,122 | -0.15(-0.43%) |
Feb 23, 2021 | 35.17 | 35.72 | 35.08 | 35.12 | 928,593 | +0.04(+0.13%) |
Feb 22, 2021 | 35.22 | 35.43 | 35.02 | 35.08 | 818,477 | -0.30(-0.86%) |
Feb 19, 2021 | 34.83 | 35.77 | 34.76 | 35.38 | 716,670 | +0.56(+1.62%) |
Feb 18, 2021 | 34.74 | 35.23 | 34.39 | 34.82 | 655,139 | +0.09(+0.26%) |
Feb 17, 2021 | 33.68 | 34.75 | 33.68 | 34.73 | 625,248 | +0.95(+2.80%) |
Feb 16, 2021 | 32.86 | 33.81 | 32.72 | 33.78 | 809,865 | +1.06(+3.25%) |
Feb 12, 2021 | 32.93 | 33.35 | 32.71 | 32.72 | 836,208 | -0.50(-1.51%) |
Feb 11, 2021 | 33.38 | 33.82 | 32.99 | 33.22 | 582,539 | -0.18(-0.54%) |
Feb 10, 2021 | 33.57 | 34.08 | 33.17 | 33.40 | 629,263 | +0.15(+0.46%) |
Feb 09, 2021 | 32.41 | 33.25 | 32.31 | 33.24 | 513,140 | +0.81(+2.51%) |
Feb 08, 2021 | 32.87 | 32.89 | 32.25 | 32.43 | 535,563 | -0.29(-0.87%) |
Feb 05, 2021 | 32.68 | 32.87 | 32.03 | 32.72 | 746,331 | +0.51(+1.58%) |
Feb 04, 2021 | 31.98 | 32.43 | 31.57 | 32.21 | 592,482 | +0.43(+1.35%) |
Feb 03, 2021 | 31.87 | 32.15 | 31.57 | 31.78 | 726,746 | -0.33(-1.03%) |
Feb 02, 2021 | 32.07 | 32.54 | 31.64 | 32.11 | 662,758 | +0.25(+0.78%) |