Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.25 | 39.25 | 38.91 | 39.06 | 1,368,696 | -0.27(-0.67%) |
Apr 29, 2021 | 39.03 | 39.32 | 39.01 | 39.32 | 919,507 | +0.49(+1.25%) |
Apr 28, 2021 | 38.81 | 38.93 | 38.76 | 38.84 | 929,588 | +0.18(+0.46%) |
Apr 27, 2021 | 38.73 | 38.76 | 38.57 | 38.66 | 765,746 | -0.06(-0.16%) |
Apr 26, 2021 | 38.82 | 38.89 | 38.66 | 38.72 | 808,094 | -0.04(-0.09%) |
Apr 23, 2021 | 38.56 | 38.86 | 38.46 | 38.76 | 534,691 | +0.27(+0.69%) |
Apr 22, 2021 | 38.96 | 38.96 | 38.48 | 38.49 | 1,269,227 | -0.46(-1.18%) |
Apr 21, 2021 | 38.50 | 38.99 | 38.50 | 38.95 | 868,135 | +0.47(+1.22%) |
Apr 20, 2021 | 38.44 | 38.55 | 38.35 | 38.48 | 757,364 | -0.04(-0.09%) |
Apr 19, 2021 | 38.67 | 38.71 | 38.40 | 38.52 | 1,222,628 | -0.14(-0.35%) |
Apr 16, 2021 | 38.59 | 38.73 | 38.54 | 38.66 | 865,128 | +0.20(+0.53%) |
Apr 15, 2021 | 38.35 | 38.47 | 38.25 | 38.45 | 712,939 | +0.26(+0.69%) |
Apr 14, 2021 | 38.07 | 38.33 | 38.02 | 38.19 | 918,686 | +0.11(+0.30%) |
Apr 13, 2021 | 38.09 | 38.14 | 37.84 | 38.07 | 555,543 | -0.12(-0.32%) |
Apr 12, 2021 | 38.11 | 38.20 | 38.05 | 38.20 | 629,059 | +0.18(+0.46%) |
Apr 09, 2021 | 38.02 | 38.17 | 37.87 | 38.02 | 616,813 | +0.05(+0.14%) |
Apr 08, 2021 | 38.15 | 38.15 | 37.90 | 37.97 | 879,499 | -0.17(-0.44%) |
Apr 07, 2021 | 38.20 | 38.29 | 38.04 | 38.14 | 785,115 | -0.02(-0.05%) |
Apr 06, 2021 | 38.14 | 38.20 | 38.05 | 38.15 | 1,131,643 | +0.00(+0.00%) |
Apr 05, 2021 | 38.17 | 38.25 | 37.98 | 38.15 | 928,004 | +0.25(+0.65%) |
Apr 01, 2021 | 37.81 | 37.92 | 37.46 | 37.91 | 834,940 | +0.13(+0.35%) |
Mar 31, 2021 | 37.84 | 37.88 | 37.65 | 37.77 | 1,290,534 | -0.06(-0.16%) |
Mar 30, 2021 | 37.94 | 37.99 | 37.74 | 37.84 | 821,386 | -0.15(-0.39%) |
Mar 29, 2021 | 37.83 | 38.14 | 37.79 | 37.99 | 1,209,081 | +0.02(+0.05%) |
Mar 26, 2021 | 37.61 | 37.99 | 37.49 | 37.97 | 1,583,288 | +0.57(+1.53%) |
Mar 25, 2021 | 36.78 | 37.47 | 36.57 | 37.40 | 1,232,732 | +0.56(+1.53%) |
Mar 24, 2021 | 36.95 | 37.30 | 36.83 | 36.83 | 947,539 | -0.03(-0.07%) |
Mar 23, 2021 | 37.20 | 37.33 | 36.77 | 36.86 | 939,261 | -0.53(-1.41%) |
Mar 22, 2021 | 37.25 | 37.45 | 37.04 | 37.39 | 868,746 | +0.12(+0.31%) |
Mar 19, 2021 | 37.34 | 37.51 | 37.10 | 37.27 | 1,296,723 | -0.05(-0.14%) |
Mar 18, 2021 | 37.59 | 37.72 | 37.26 | 37.32 | 1,184,481 | -0.26(-0.70%) |
Mar 17, 2021 | 37.43 | 37.64 | 37.32 | 37.59 | 823,017 | +0.18(+0.47%) |
Mar 16, 2021 | 37.48 | 37.51 | 37.27 | 37.41 | 927,919 | -0.20(-0.54%) |
Mar 15, 2021 | 37.39 | 37.63 | 37.29 | 37.61 | 1,122,405 | +0.27(+0.73%) |
Mar 12, 2021 | 37.14 | 37.35 | 37.10 | 37.34 | 1,127,402 | +0.43(+1.17%) |
Mar 11, 2021 | 37.03 | 37.24 | 36.87 | 36.91 | 822,513 | -0.11(-0.31%) |
Mar 10, 2021 | 36.60 | 37.15 | 36.60 | 37.03 | 1,400,968 | +0.55(+1.52%) |
Mar 09, 2021 | 36.77 | 36.86 | 36.47 | 36.47 | 1,267,726 | -0.25(-0.69%) |
Mar 08, 2021 | 36.18 | 37.01 | 36.16 | 36.73 | 1,863,050 | +0.70(+1.95%) |
Mar 05, 2021 | 35.53 | 36.15 | 35.32 | 36.02 | 2,389,738 | +0.79(+2.24%) |
Mar 04, 2021 | 35.47 | 35.77 | 34.86 | 35.23 | 2,163,067 | -0.24(-0.67%) |
Mar 03, 2021 | 35.23 | 35.68 | 35.18 | 35.47 | 1,214,152 | +0.27(+0.77%) |
Mar 02, 2021 | 35.12 | 35.42 | 35.05 | 35.20 | 820,929 | +0.07(+0.20%) |
Mar 01, 2021 | 34.93 | 35.39 | 34.91 | 35.13 | 814,140 | +0.64(+1.86%) |
Feb 26, 2021 | 35.11 | 35.13 | 34.49 | 34.49 | 1,668,159 | -0.58(-1.65%) |
Feb 25, 2021 | 35.66 | 35.82 | 34.99 | 35.07 | 1,468,256 | -0.59(-1.65%) |
Feb 24, 2021 | 35.21 | 35.71 | 35.15 | 35.66 | 965,071 | +0.47(+1.32%) |
Feb 23, 2021 | 35.20 | 35.28 | 34.94 | 35.19 | 1,641,598 | +0.11(+0.33%) |
Feb 22, 2021 | 34.75 | 35.16 | 34.75 | 35.08 | 1,394,367 | +0.32(+0.92%) |
Feb 19, 2021 | 34.83 | 34.83 | 34.69 | 34.76 | 634,741 | +0.01(+0.03%) |
Feb 18, 2021 | 34.66 | 34.84 | 34.66 | 34.75 | 539,657 | -0.02(-0.05%) |
Feb 17, 2021 | 34.57 | 34.77 | 34.43 | 34.76 | 829,613 | +0.19(+0.56%) |
Feb 16, 2021 | 34.76 | 34.76 | 34.50 | 34.57 | 1,315,172 | -0.10(-0.30%) |
Feb 12, 2021 | 34.48 | 34.68 | 34.48 | 34.68 | 865,141 | +0.10(+0.30%) |
Feb 11, 2021 | 34.89 | 34.89 | 34.38 | 34.57 | 743,667 | -0.29(-0.83%) |
Feb 10, 2021 | 34.92 | 34.95 | 34.63 | 34.86 | 843,657 | +0.06(+0.18%) |
Feb 09, 2021 | 34.65 | 34.83 | 34.57 | 34.80 | 600,669 | +0.17(+0.48%) |
Feb 08, 2021 | 34.48 | 34.63 | 34.45 | 34.63 | 864,397 | +0.27(+0.79%) |
Feb 05, 2021 | 34.25 | 34.41 | 34.18 | 34.36 | 697,713 | +0.28(+0.82%) |
Feb 04, 2021 | 33.84 | 34.08 | 33.73 | 34.08 | 661,206 | +0.27(+0.80%) |
Feb 03, 2021 | 33.55 | 33.87 | 33.44 | 33.81 | 783,092 | +0.29(+0.86%) |
Feb 02, 2021 | 33.71 | 33.83 | 33.43 | 33.52 | 769,826 | +0.01(+0.03%) |