Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.64 | 37.93 | 37.43 | 37.45 | 247,479 | -0.26(-0.70%) |
Apr 29, 2021 | 37.57 | 37.88 | 37.51 | 37.72 | 137,835 | +0.46(+1.24%) |
Apr 28, 2021 | 37.52 | 37.53 | 36.89 | 37.25 | 290,977 | -0.28(-0.74%) |
Apr 27, 2021 | 37.52 | 37.58 | 37.26 | 37.53 | 113,802 | -0.02(-0.04%) |
Apr 26, 2021 | 37.98 | 38.19 | 37.50 | 37.55 | 140,960 | -0.23(-0.61%) |
Apr 23, 2021 | 36.82 | 37.80 | 36.79 | 37.78 | 337,824 | +0.89(+2.42%) |
Apr 22, 2021 | 37.33 | 37.35 | 36.89 | 36.89 | 160,337 | -0.54(-1.45%) |
Apr 21, 2021 | 37.09 | 37.71 | 36.93 | 37.43 | 378,329 | +0.34(+0.90%) |
Apr 20, 2021 | 37.28 | 37.36 | 37.00 | 37.09 | 194,077 | -0.18(-0.47%) |
Apr 19, 2021 | 37.49 | 37.54 | 37.23 | 37.27 | 186,007 | -0.05(-0.13%) |
Apr 16, 2021 | 37.39 | 37.51 | 37.10 | 37.32 | 148,487 | +0.23(+0.62%) |
Apr 15, 2021 | 37.32 | 37.32 | 36.94 | 37.09 | 150,234 | -0.09(-0.24%) |
Apr 14, 2021 | 36.78 | 37.45 | 36.78 | 37.17 | 201,513 | +0.30(+0.82%) |
Apr 13, 2021 | 37.11 | 37.16 | 36.60 | 36.87 | 210,310 | -0.23(-0.62%) |
Apr 12, 2021 | 36.73 | 37.16 | 36.56 | 37.10 | 272,402 | +0.33(+0.89%) |
Apr 09, 2021 | 36.72 | 36.83 | 36.23 | 36.77 | 196,354 | +0.22(+0.61%) |
Apr 08, 2021 | 36.63 | 36.90 | 36.26 | 36.55 | 296,150 | -0.34(-0.91%) |
Apr 07, 2021 | 36.85 | 36.92 | 36.51 | 36.89 | 180,198 | +0.02(+0.04%) |
Apr 06, 2021 | 36.84 | 37.30 | 36.62 | 36.87 | 629,534 | +0.02(+0.07%) |
Apr 05, 2021 | 36.94 | 37.17 | 36.61 | 36.85 | 434,092 | +0.29(+0.79%) |
Apr 01, 2021 | 35.62 | 36.57 | 35.44 | 36.56 | 283,943 | +0.94(+2.64%) |
Mar 31, 2021 | 36.59 | 36.61 | 35.58 | 35.62 | 506,253 | -1.05(-2.85%) |
Mar 30, 2021 | 36.57 | 36.88 | 36.35 | 36.66 | 294,537 | +0.33(+0.90%) |
Mar 29, 2021 | 36.10 | 36.47 | 36.06 | 36.34 | 232,823 | +0.01(+0.02%) |
Mar 26, 2021 | 36.34 | 36.57 | 36.01 | 36.33 | 205,000 | +0.23(+0.64%) |
Mar 25, 2021 | 35.31 | 36.13 | 34.91 | 36.10 | 231,290 | +0.71(+2.01%) |
Mar 24, 2021 | 35.83 | 36.19 | 35.33 | 35.39 | 373,405 | -0.27(-0.76%) |
Mar 23, 2021 | 35.62 | 35.96 | 35.27 | 35.66 | 343,275 | -0.21(-0.58%) |
Mar 22, 2021 | 36.41 | 36.48 | 35.72 | 35.86 | 294,292 | -0.81(-2.22%) |
Mar 19, 2021 | 37.32 | 37.32 | 36.65 | 36.68 | 414,386 | -0.75(-2.00%) |
Mar 18, 2021 | 37.36 | 38.06 | 37.13 | 37.43 | 425,652 | +0.40(+1.08%) |
Mar 17, 2021 | 36.50 | 37.13 | 36.40 | 37.03 | 238,246 | +0.45(+1.22%) |
Mar 16, 2021 | 36.69 | 36.72 | 36.14 | 36.58 | 165,938 | -0.34(-0.93%) |
Mar 15, 2021 | 36.86 | 37.01 | 36.39 | 36.93 | 165,133 | -0.01(-0.02%) |
Mar 12, 2021 | 36.83 | 37.28 | 36.64 | 36.93 | 206,880 | +0.45(+1.22%) |
Mar 11, 2021 | 36.48 | 36.69 | 36.08 | 36.49 | 248,149 | -0.18(-0.50%) |
Mar 10, 2021 | 36.10 | 36.84 | 36.03 | 36.67 | 249,885 | +0.69(+1.91%) |
Mar 09, 2021 | 36.18 | 36.63 | 35.61 | 35.98 | 336,772 | -0.38(-1.05%) |
Mar 08, 2021 | 35.67 | 36.67 | 35.39 | 36.37 | 247,504 | +0.95(+2.68%) |
Mar 05, 2021 | 35.09 | 35.61 | 34.79 | 35.42 | 220,413 | +0.86(+2.49%) |
Mar 04, 2021 | 34.83 | 34.94 | 33.99 | 34.56 | 247,407 | -0.29(-0.82%) |
Mar 03, 2021 | 34.44 | 35.42 | 34.29 | 34.84 | 208,346 | +0.45(+1.32%) |
Mar 02, 2021 | 34.36 | 34.65 | 34.18 | 34.39 | 262,731 | -0.06(-0.16%) |
Mar 01, 2021 | 34.52 | 34.96 | 34.32 | 34.44 | 463,448 | +0.49(+1.46%) |
Feb 26, 2021 | 34.34 | 34.69 | 33.85 | 33.95 | 423,283 | -0.54(-1.57%) |
Feb 25, 2021 | 35.89 | 35.89 | 34.48 | 34.49 | 359,892 | -1.11(-3.12%) |
Feb 24, 2021 | 35.36 | 35.70 | 35.17 | 35.60 | 729,156 | +0.33(+0.93%) |
Feb 23, 2021 | 35.19 | 35.48 | 34.91 | 35.27 | 388,929 | +0.02(+0.07%) |
Feb 22, 2021 | 34.66 | 35.28 | 34.50 | 35.25 | 454,865 | +0.40(+1.14%) |
Feb 19, 2021 | 34.81 | 35.18 | 34.34 | 34.85 | 507,238 | +0.69(+2.01%) |
Feb 18, 2021 | 34.55 | 34.78 | 34.16 | 34.16 | 346,264 | -0.56(-1.61%) |
Feb 17, 2021 | 34.10 | 34.78 | 34.09 | 34.72 | 356,778 | +0.67(+1.96%) |
Feb 16, 2021 | 33.95 | 34.43 | 33.91 | 34.06 | 278,983 | +0.45(+1.34%) |
Feb 12, 2021 | 34.09 | 34.28 | 33.27 | 33.60 | 199,993 | -0.47(-1.37%) |
Feb 11, 2021 | 33.08 | 34.08 | 33.08 | 34.07 | 424,480 | +0.99(+2.98%) |
Feb 10, 2021 | 33.60 | 33.64 | 32.97 | 33.08 | 228,333 | -0.45(-1.34%) |
Feb 09, 2021 | 33.25 | 33.57 | 32.60 | 33.53 | 309,132 | +0.34(+1.03%) |
Feb 08, 2021 | 33.27 | 33.43 | 31.92 | 33.19 | 615,801 | +1.50(+4.73%) |
Feb 05, 2021 | 31.49 | 31.93 | 31.49 | 31.69 | 176,329 | +0.21(+0.67%) |
Feb 04, 2021 | 30.82 | 31.82 | 30.77 | 31.48 | 229,911 | +0.84(+2.74%) |
Feb 03, 2021 | 30.51 | 30.74 | 30.28 | 30.64 | 235,291 | -0.01(-0.03%) |
Feb 02, 2021 | 30.53 | 30.83 | 30.06 | 30.65 | 148,058 | +0.43(+1.42%) |