Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 38.39 | 38.43 | 38.39 | 38.42 | 1,621,007 | +0.00(+0.00%) |
Apr 29, 2021 | 38.47 | 38.47 | 38.39 | 38.42 | 2,004,853 | +0.03(+0.09%) |
Apr 28, 2021 | 38.37 | 38.42 | 38.31 | 38.38 | 1,315,074 | +0.04(+0.11%) |
Apr 27, 2021 | 38.38 | 38.38 | 38.33 | 38.34 | 3,496,820 | +0.00(+0.00%) |
Apr 26, 2021 | 38.37 | 38.41 | 38.34 | 38.34 | 1,871,854 | -0.03(-0.09%) |
Apr 23, 2021 | 38.33 | 38.40 | 38.31 | 38.37 | 662,009 | +0.07(+0.17%) |
Apr 22, 2021 | 38.39 | 38.39 | 38.29 | 38.31 | 673,052 | -0.04(-0.11%) |
Apr 21, 2021 | 38.24 | 38.35 | 38.24 | 38.35 | 1,812,356 | +0.08(+0.22%) |
Apr 20, 2021 | 38.27 | 38.32 | 38.25 | 38.27 | 1,861,597 | -0.06(-0.15%) |
Apr 19, 2021 | 38.32 | 38.33 | 38.30 | 38.32 | 1,402,515 | +0.02(+0.04%) |
Apr 16, 2021 | 38.37 | 38.40 | 38.31 | 38.31 | 1,277,747 | -0.07(-0.17%) |
Apr 15, 2021 | 38.36 | 38.39 | 38.33 | 38.37 | 1,555,911 | +0.09(+0.24%) |
Apr 14, 2021 | 38.28 | 38.34 | 38.27 | 38.28 | 924,572 | +0.00(+0.00%) |
Apr 13, 2021 | 38.27 | 38.29 | 38.20 | 38.28 | 866,798 | +0.01(+0.02%) |
Apr 12, 2021 | 38.27 | 38.27 | 38.21 | 38.27 | 742,656 | +0.01(+0.02%) |
Apr 09, 2021 | 38.30 | 38.30 | 38.24 | 38.27 | 704,094 | -0.02(-0.04%) |
Apr 08, 2021 | 38.32 | 38.32 | 38.28 | 38.28 | 1,544,191 | +0.02(+0.04%) |
Apr 07, 2021 | 38.26 | 38.30 | 38.26 | 38.27 | 847,124 | -0.01(-0.02%) |
Apr 06, 2021 | 38.23 | 38.29 | 38.22 | 38.27 | 1,509,610 | +0.06(+0.15%) |
Apr 05, 2021 | 38.25 | 38.25 | 38.20 | 38.21 | 887,312 | +0.02(+0.04%) |
Apr 01, 2021 | 38.26 | 38.30 | 38.14 | 38.20 | 3,808,614 | +0.05(+0.13%) |
Mar 31, 2021 | 38.05 | 38.18 | 38.05 | 38.15 | 2,144,413 | +0.09(+0.24%) |
Mar 30, 2021 | 38.11 | 38.11 | 38.05 | 38.06 | 4,348,801 | -0.05(-0.13%) |
Mar 29, 2021 | 38.08 | 38.12 | 38.02 | 38.11 | 1,608,892 | +0.03(+0.09%) |
Mar 26, 2021 | 38.03 | 38.09 | 37.95 | 38.08 | 901,180 | +0.09(+0.24%) |
Mar 25, 2021 | 37.95 | 38.01 | 37.91 | 37.98 | 820,774 | +0.04(+0.11%) |
Mar 24, 2021 | 37.99 | 38.06 | 37.93 | 37.94 | 2,005,199 | +0.02(+0.07%) |
Mar 23, 2021 | 37.91 | 37.94 | 37.87 | 37.92 | 899,358 | -0.01(-0.02%) |
Mar 22, 2021 | 37.85 | 37.97 | 37.85 | 37.93 | 1,929,448 | +0.08(+0.20%) |
Mar 19, 2021 | 37.76 | 37.86 | 37.68 | 37.85 | 1,266,335 | +0.12(+0.33%) |
Mar 18, 2021 | 37.83 | 37.84 | 37.71 | 37.73 | 3,141,815 | -0.17(-0.44%) |
Mar 17, 2021 | 37.83 | 37.96 | 37.78 | 37.89 | 1,358,457 | +0.05(+0.13%) |
Mar 16, 2021 | 37.91 | 37.91 | 37.84 | 37.84 | 964,966 | -0.08(-0.22%) |
Mar 15, 2021 | 37.93 | 37.93 | 37.86 | 37.93 | 774,982 | +0.03(+0.07%) |
Mar 12, 2021 | 37.90 | 37.91 | 37.85 | 37.90 | 572,408 | -0.03(-0.07%) |
Mar 11, 2021 | 37.90 | 37.98 | 37.88 | 37.93 | 1,218,136 | +0.08(+0.22%) |
Mar 10, 2021 | 37.78 | 37.88 | 37.76 | 37.84 | 1,403,718 | +0.10(+0.26%) |
Mar 09, 2021 | 37.80 | 37.84 | 37.72 | 37.74 | 2,933,936 | +0.03(+0.09%) |
Mar 08, 2021 | 37.85 | 37.90 | 37.68 | 37.71 | 837,503 | -0.17(-0.44%) |
Mar 05, 2021 | 37.86 | 37.91 | 37.70 | 37.88 | 1,132,809 | +0.11(+0.29%) |
Mar 04, 2021 | 37.88 | 37.95 | 37.68 | 37.77 | 1,560,061 | -0.05(-0.13%) |
Mar 03, 2021 | 37.90 | 37.90 | 37.81 | 37.82 | 4,732,157 | -0.09(-0.24%) |
Mar 02, 2021 | 37.98 | 38.00 | 37.89 | 37.91 | 1,293,939 | -0.05(-0.13%) |
Mar 01, 2021 | 37.88 | 37.97 | 37.78 | 37.96 | 1,430,553 | +0.26(+0.70%) |
Feb 26, 2021 | 37.76 | 37.80 | 37.62 | 37.70 | 2,017,615 | -0.04(-0.11%) |
Feb 25, 2021 | 37.89 | 37.94 | 37.69 | 37.74 | 3,247,007 | -0.18(-0.48%) |
Feb 24, 2021 | 37.89 | 37.94 | 37.84 | 37.92 | 987,526 | +0.02(+0.04%) |
Feb 23, 2021 | 37.84 | 37.91 | 37.74 | 37.90 | 1,411,953 | +0.09(+0.24%) |
Feb 22, 2021 | 37.86 | 37.89 | 37.79 | 37.81 | 1,138,105 | -0.05(-0.13%) |
Feb 19, 2021 | 37.89 | 37.94 | 37.84 | 37.86 | 763,148 | -0.01(-0.02%) |
Feb 18, 2021 | 37.86 | 37.89 | 37.83 | 37.87 | 826,182 | +0.01(+0.02%) |
Feb 17, 2021 | 37.89 | 37.89 | 37.82 | 37.86 | 1,311,432 | -0.02(-0.07%) |
Feb 16, 2021 | 37.89 | 37.91 | 37.85 | 37.89 | 1,160,055 | -0.03(-0.09%) |
Feb 12, 2021 | 37.87 | 37.92 | 37.86 | 37.92 | 838,401 | +0.07(+0.18%) |
Feb 11, 2021 | 37.89 | 37.89 | 37.83 | 37.85 | 3,159,877 | +0.02(+0.04%) |
Feb 10, 2021 | 37.89 | 37.89 | 37.80 | 37.84 | 3,807,667 | -0.01(-0.02%) |
Feb 09, 2021 | 37.89 | 37.89 | 37.84 | 37.84 | 755,845 | -0.07(-0.18%) |
Feb 08, 2021 | 37.85 | 37.91 | 37.82 | 37.91 | 1,175,901 | +0.11(+0.29%) |
Feb 05, 2021 | 37.87 | 37.87 | 37.80 | 37.80 | 2,331,533 | +0.03(+0.09%) |
Feb 04, 2021 | 37.76 | 37.80 | 37.75 | 37.77 | 826,235 | +0.07(+0.18%) |
Feb 03, 2021 | 37.70 | 37.75 | 37.69 | 37.70 | 1,415,109 | +0.00(+0.00%) |
Feb 02, 2021 | 37.70 | 37.73 | 37.66 | 37.70 | 1,240,389 | +0.10(+0.26%) |