Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 38.03 | 38.38 | 37.68 | 37.99 | 1,982,139 | -0.29(-0.77%) |
Apr 29, 2021 | 38.02 | 38.36 | 37.76 | 38.28 | 1,112,850 | +0.67(+1.78%) |
Apr 28, 2021 | 37.76 | 38.14 | 37.49 | 37.61 | 775,781 | -0.02(-0.07%) |
Apr 27, 2021 | 37.72 | 37.74 | 37.41 | 37.64 | 1,005,811 | +0.02(+0.04%) |
Apr 26, 2021 | 37.78 | 37.84 | 37.49 | 37.62 | 901,619 | +0.08(+0.22%) |
Apr 23, 2021 | 36.94 | 37.57 | 36.78 | 37.54 | 844,400 | +0.64(+1.73%) |
Apr 22, 2021 | 37.65 | 37.87 | 36.89 | 36.90 | 1,899,802 | -0.74(-1.95%) |
Apr 21, 2021 | 37.38 | 37.80 | 37.16 | 37.64 | 1,009,153 | +0.45(+1.21%) |
Apr 20, 2021 | 36.59 | 37.27 | 36.53 | 37.19 | 912,721 | +0.57(+1.56%) |
Apr 19, 2021 | 37.23 | 37.32 | 36.48 | 36.62 | 1,088,148 | -0.51(-1.36%) |
Apr 16, 2021 | 36.86 | 37.26 | 36.75 | 37.12 | 1,580,865 | +0.34(+0.91%) |
Apr 15, 2021 | 36.51 | 36.94 | 36.47 | 36.79 | 1,143,521 | +0.25(+0.69%) |
Apr 14, 2021 | 36.44 | 37.43 | 36.44 | 36.53 | 1,403,497 | +0.02(+0.07%) |
Apr 13, 2021 | 35.34 | 36.59 | 35.18 | 36.51 | 3,643,736 | +1.09(+3.09%) |
Apr 12, 2021 | 35.59 | 35.59 | 35.06 | 35.42 | 712,638 | +0.07(+0.19%) |
Apr 09, 2021 | 35.69 | 35.86 | 35.25 | 35.35 | 1,049,259 | -0.36(-1.01%) |
Apr 08, 2021 | 35.83 | 36.06 | 35.62 | 35.71 | 1,285,186 | -0.02(-0.07%) |
Apr 07, 2021 | 35.98 | 36.07 | 35.56 | 35.73 | 989,253 | -0.16(-0.43%) |
Apr 06, 2021 | 36.09 | 36.13 | 35.78 | 35.89 | 1,090,788 | +0.01(+0.02%) |
Apr 05, 2021 | 35.91 | 36.02 | 35.42 | 35.88 | 1,156,593 | +0.20(+0.55%) |
Apr 01, 2021 | 35.09 | 35.73 | 34.94 | 35.68 | 1,911,405 | +1.01(+2.92%) |
Mar 31, 2021 | 34.44 | 35.01 | 34.19 | 34.67 | 1,455,342 | +0.20(+0.57%) |
Mar 30, 2021 | 34.08 | 34.78 | 33.93 | 34.48 | 1,015,114 | +0.46(+1.35%) |
Mar 29, 2021 | 34.57 | 34.79 | 33.79 | 34.02 | 942,531 | -0.51(-1.49%) |
Mar 26, 2021 | 34.33 | 34.60 | 33.86 | 34.53 | 633,178 | +0.36(+1.05%) |
Mar 25, 2021 | 33.68 | 34.26 | 33.27 | 34.17 | 1,031,143 | +0.27(+0.80%) |
Mar 24, 2021 | 34.59 | 34.85 | 33.88 | 33.90 | 972,250 | -0.42(-1.24%) |
Mar 23, 2021 | 34.65 | 34.81 | 34.14 | 34.33 | 1,485,662 | -0.29(-0.85%) |
Mar 22, 2021 | 34.60 | 35.00 | 34.45 | 34.62 | 1,051,412 | +0.20(+0.59%) |
Mar 19, 2021 | 34.88 | 35.15 | 34.41 | 34.42 | 2,272,906 | -0.55(-1.57%) |
Mar 18, 2021 | 35.75 | 36.02 | 34.77 | 34.97 | 1,137,270 | -1.06(-2.95%) |
Mar 17, 2021 | 36.11 | 36.20 | 35.42 | 36.03 | 1,227,873 | +0.02(+0.05%) |
Mar 16, 2021 | 36.66 | 36.94 | 35.64 | 36.01 | 1,613,509 | -0.64(-1.74%) |
Mar 15, 2021 | 35.58 | 37.05 | 35.39 | 36.65 | 2,854,655 | +1.54(+4.40%) |
Mar 12, 2021 | 34.53 | 35.11 | 34.25 | 35.10 | 1,949,954 | +0.49(+1.42%) |
Mar 11, 2021 | 34.66 | 34.78 | 33.98 | 34.61 | 1,857,978 | +0.31(+0.91%) |
Mar 10, 2021 | 34.01 | 34.69 | 33.81 | 34.30 | 1,567,212 | +0.24(+0.70%) |
Mar 09, 2021 | 33.99 | 34.35 | 33.94 | 34.07 | 1,723,026 | +0.08(+0.24%) |
Mar 08, 2021 | 34.62 | 35.04 | 33.93 | 33.99 | 1,564,398 | -0.75(-2.16%) |
Mar 05, 2021 | 34.59 | 35.03 | 33.70 | 34.74 | 2,002,383 | +0.22(+0.63%) |
Mar 04, 2021 | 35.30 | 35.79 | 34.36 | 34.52 | 1,944,599 | -0.70(-1.99%) |
Mar 03, 2021 | 35.40 | 35.69 | 34.75 | 35.22 | 5,372,667 | -0.38(-1.06%) |
Mar 02, 2021 | 35.65 | 35.70 | 35.21 | 35.60 | 1,475,576 | -0.01(-0.02%) |
Mar 01, 2021 | 36.74 | 36.82 | 35.43 | 35.61 | 1,830,632 | -0.13(-0.36%) |
Feb 26, 2021 | 35.58 | 36.29 | 35.36 | 35.73 | 3,230,576 | +0.18(+0.50%) |
Feb 25, 2021 | 35.58 | 35.93 | 35.10 | 35.56 | 3,157,511 | +0.02(+0.07%) |
Feb 24, 2021 | 35.37 | 36.13 | 35.26 | 35.53 | 1,295,233 | +0.31(+0.89%) |
Feb 23, 2021 | 34.79 | 35.34 | 34.43 | 35.22 | 1,524,534 | +0.46(+1.32%) |
Feb 22, 2021 | 34.72 | 34.99 | 34.34 | 34.76 | 1,491,891 | +0.06(+0.19%) |
Feb 19, 2021 | 34.33 | 35.36 | 34.07 | 34.70 | 1,815,141 | -0.21(-0.60%) |
Feb 18, 2021 | 35.45 | 35.87 | 34.84 | 34.91 | 1,460,230 | -0.64(-1.79%) |
Feb 17, 2021 | 35.59 | 35.65 | 35.23 | 35.54 | 1,317,070 | +0.05(+0.14%) |
Feb 16, 2021 | 35.51 | 35.59 | 35.09 | 35.49 | 1,361,649 | +0.05(+0.14%) |
Feb 12, 2021 | 34.76 | 35.56 | 34.74 | 35.45 | 1,043,560 | +0.50(+1.43%) |
Feb 11, 2021 | 34.54 | 34.98 | 34.51 | 34.95 | 935,454 | +0.43(+1.26%) |
Feb 10, 2021 | 34.61 | 35.12 | 34.48 | 34.51 | 1,019,748 | +0.09(+0.26%) |
Feb 09, 2021 | 34.65 | 34.69 | 34.09 | 34.42 | 1,033,742 | -0.27(-0.77%) |
Feb 08, 2021 | 34.94 | 34.95 | 34.21 | 34.69 | 1,077,029 | -0.41(-1.17%) |
Feb 05, 2021 | 35.01 | 35.57 | 34.80 | 35.10 | 890,238 | +0.30(+0.86%) |
Feb 04, 2021 | 34.47 | 34.87 | 34.29 | 34.80 | 1,095,228 | +0.43(+1.26%) |
Feb 03, 2021 | 34.55 | 34.58 | 34.08 | 34.37 | 824,226 | -0.17(-0.49%) |
Feb 02, 2021 | 33.90 | 34.68 | 33.59 | 34.54 | 1,020,928 | +0.85(+2.53%) |