Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.27 | 37.56 | 37.06 | 37.09 | 249,907 | -0.26(-0.70%) |
Apr 29, 2021 | 37.21 | 37.51 | 37.14 | 37.35 | 139,187 | +0.46(+1.24%) |
Apr 28, 2021 | 37.16 | 37.17 | 36.54 | 36.89 | 293,832 | -0.28(-0.74%) |
Apr 27, 2021 | 37.16 | 37.21 | 36.90 | 37.17 | 114,919 | -0.02(-0.04%) |
Apr 26, 2021 | 37.61 | 37.82 | 37.14 | 37.18 | 142,343 | -0.23(-0.61%) |
Apr 23, 2021 | 36.46 | 37.43 | 36.43 | 37.41 | 341,139 | +0.89(+2.42%) |
Apr 22, 2021 | 36.97 | 36.99 | 36.53 | 36.53 | 161,910 | -0.54(-1.45%) |
Apr 21, 2021 | 36.73 | 37.34 | 36.57 | 37.06 | 382,041 | +0.33(+0.90%) |
Apr 20, 2021 | 36.92 | 37.00 | 36.64 | 36.73 | 195,981 | -0.17(-0.47%) |
Apr 19, 2021 | 37.13 | 37.18 | 36.87 | 36.91 | 187,832 | -0.05(-0.13%) |
Apr 16, 2021 | 37.03 | 37.14 | 36.74 | 36.95 | 149,944 | +0.23(+0.62%) |
Apr 15, 2021 | 36.95 | 36.95 | 36.58 | 36.72 | 151,708 | -0.09(-0.24%) |
Apr 14, 2021 | 36.42 | 37.09 | 36.42 | 36.81 | 203,490 | +0.30(+0.82%) |
Apr 13, 2021 | 36.75 | 36.80 | 36.24 | 36.51 | 212,374 | -0.23(-0.62%) |
Apr 12, 2021 | 36.38 | 36.80 | 36.20 | 36.74 | 275,075 | +0.32(+0.89%) |
Apr 09, 2021 | 36.36 | 36.47 | 35.88 | 36.42 | 198,280 | +0.22(+0.61%) |
Apr 08, 2021 | 36.27 | 36.54 | 35.91 | 36.20 | 299,056 | -0.33(-0.91%) |
Apr 07, 2021 | 36.49 | 36.56 | 36.16 | 36.53 | 181,966 | +0.02(+0.04%) |
Apr 06, 2021 | 36.48 | 36.93 | 36.27 | 36.51 | 635,711 | +0.02(+0.06%) |
Apr 05, 2021 | 36.58 | 36.80 | 36.25 | 36.49 | 438,351 | +0.28(+0.79%) |
Apr 01, 2021 | 35.28 | 36.22 | 35.10 | 36.20 | 286,729 | +0.93(+2.64%) |
Mar 31, 2021 | 36.23 | 36.25 | 35.24 | 35.27 | 511,220 | -1.04(-2.85%) |
Mar 30, 2021 | 36.22 | 36.52 | 36.00 | 36.31 | 297,427 | +0.32(+0.90%) |
Mar 29, 2021 | 35.75 | 36.12 | 35.71 | 35.98 | 235,107 | +0.01(+0.02%) |
Mar 26, 2021 | 35.99 | 36.22 | 35.66 | 35.97 | 207,011 | +0.23(+0.64%) |
Mar 25, 2021 | 34.97 | 35.78 | 34.58 | 35.74 | 233,560 | +0.70(+2.01%) |
Mar 24, 2021 | 35.48 | 35.84 | 34.99 | 35.04 | 377,069 | -0.27(-0.76%) |
Mar 23, 2021 | 35.28 | 35.61 | 34.93 | 35.31 | 346,643 | -0.21(-0.58%) |
Mar 22, 2021 | 36.05 | 36.12 | 35.37 | 35.52 | 297,179 | -0.81(-2.22%) |
Mar 19, 2021 | 36.96 | 36.96 | 36.29 | 36.32 | 418,452 | -0.74(-2.00%) |
Mar 18, 2021 | 37.00 | 37.69 | 36.76 | 37.06 | 429,829 | +0.40(+1.08%) |
Mar 17, 2021 | 36.15 | 36.77 | 36.05 | 36.67 | 240,584 | +0.44(+1.22%) |
Mar 16, 2021 | 36.34 | 36.36 | 35.79 | 36.23 | 167,567 | -0.34(-0.93%) |
Mar 15, 2021 | 36.50 | 36.65 | 36.04 | 36.57 | 166,753 | -0.01(-0.02%) |
Mar 12, 2021 | 36.47 | 36.92 | 36.28 | 36.57 | 208,909 | +0.44(+1.22%) |
Mar 11, 2021 | 36.12 | 36.33 | 35.73 | 36.13 | 250,584 | -0.18(-0.50%) |
Mar 10, 2021 | 35.74 | 36.48 | 35.68 | 36.31 | 252,336 | +0.68(+1.91%) |
Mar 09, 2021 | 35.83 | 36.27 | 35.26 | 35.63 | 340,076 | -0.38(-1.05%) |
Mar 08, 2021 | 35.33 | 36.31 | 35.05 | 36.01 | 249,932 | +0.94(+2.68%) |
Mar 05, 2021 | 34.75 | 35.26 | 34.46 | 35.07 | 222,575 | +0.85(+2.49%) |
Mar 04, 2021 | 34.49 | 34.60 | 33.66 | 34.22 | 249,835 | -0.28(-0.82%) |
Mar 03, 2021 | 34.10 | 35.07 | 33.96 | 34.50 | 210,390 | +0.45(+1.32%) |
Mar 02, 2021 | 34.03 | 34.31 | 33.85 | 34.05 | 265,309 | -0.06(-0.16%) |
Mar 01, 2021 | 34.18 | 34.62 | 33.99 | 34.11 | 467,996 | +0.49(+1.46%) |
Feb 26, 2021 | 34.01 | 34.35 | 33.52 | 33.62 | 427,436 | -0.54(-1.57%) |
Feb 25, 2021 | 35.54 | 35.54 | 34.14 | 34.16 | 363,423 | -1.10(-3.12%) |
Feb 24, 2021 | 35.02 | 35.35 | 34.83 | 35.26 | 736,310 | +0.32(+0.93%) |
Feb 23, 2021 | 34.84 | 35.14 | 34.57 | 34.93 | 392,745 | +0.02(+0.07%) |
Feb 22, 2021 | 34.32 | 34.94 | 34.16 | 34.91 | 459,328 | +0.40(+1.14%) |
Feb 19, 2021 | 34.47 | 34.84 | 34.01 | 34.51 | 512,215 | +0.68(+2.01%) |
Feb 18, 2021 | 34.22 | 34.44 | 33.83 | 33.83 | 349,662 | -0.55(-1.61%) |
Feb 17, 2021 | 33.77 | 34.44 | 33.76 | 34.39 | 360,279 | +0.66(+1.96%) |
Feb 16, 2021 | 33.62 | 34.09 | 33.58 | 33.72 | 281,720 | +0.45(+1.34%) |
Feb 12, 2021 | 33.76 | 33.95 | 32.95 | 33.28 | 201,956 | -0.46(-1.37%) |
Feb 11, 2021 | 32.76 | 33.75 | 32.76 | 33.74 | 428,645 | +0.98(+2.98%) |
Feb 10, 2021 | 33.27 | 33.32 | 32.65 | 32.76 | 230,574 | -0.45(-1.34%) |
Feb 09, 2021 | 32.92 | 33.25 | 32.28 | 33.21 | 312,165 | +0.34(+1.03%) |
Feb 08, 2021 | 32.95 | 33.11 | 31.61 | 32.87 | 621,843 | +1.49(+4.74%) |
Feb 05, 2021 | 31.18 | 31.61 | 31.18 | 31.38 | 178,059 | +0.21(+0.67%) |
Feb 04, 2021 | 30.52 | 31.51 | 30.47 | 31.18 | 232,167 | +0.83(+2.74%) |
Feb 03, 2021 | 30.21 | 30.44 | 29.98 | 30.34 | 237,600 | -0.01(-0.03%) |
Feb 02, 2021 | 30.23 | 30.53 | 29.77 | 30.35 | 149,511 | +0.42(+1.42%) |