Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.16 | 39.43 | 39.01 | 39.41 | 232,006 | +0.25(+0.63%) |
Apr 29, 2021 | 38.81 | 39.18 | 38.81 | 39.16 | 181,711 | +0.34(+0.87%) |
Apr 28, 2021 | 38.87 | 38.99 | 38.63 | 38.83 | 159,656 | -0.03(-0.07%) |
Apr 27, 2021 | 39.16 | 39.16 | 38.78 | 38.85 | 130,568 | -0.29(-0.75%) |
Apr 26, 2021 | 39.42 | 39.42 | 39.08 | 39.15 | 169,990 | -0.26(-0.65%) |
Apr 23, 2021 | 39.54 | 39.57 | 39.31 | 39.40 | 74,710 | -0.05(-0.14%) |
Apr 22, 2021 | 39.70 | 39.81 | 39.43 | 39.46 | 87,095 | -0.28(-0.71%) |
Apr 21, 2021 | 40.01 | 40.19 | 39.58 | 39.74 | 126,883 | -0.26(-0.64%) |
Apr 20, 2021 | 39.54 | 40.10 | 39.42 | 40.00 | 153,665 | +0.44(+1.11%) |
Apr 19, 2021 | 39.73 | 39.80 | 39.47 | 39.56 | 119,143 | -0.22(-0.55%) |
Apr 16, 2021 | 39.58 | 39.91 | 39.58 | 39.78 | 87,945 | +0.30(+0.76%) |
Apr 15, 2021 | 39.07 | 39.48 | 39.05 | 39.48 | 109,272 | +0.40(+1.03%) |
Apr 14, 2021 | 38.83 | 39.07 | 38.78 | 39.07 | 461,550 | +0.18(+0.47%) |
Apr 13, 2021 | 38.33 | 38.94 | 38.24 | 38.89 | 204,828 | +0.43(+1.12%) |
Apr 12, 2021 | 38.41 | 38.69 | 38.34 | 38.46 | 95,309 | +0.05(+0.14%) |
Apr 09, 2021 | 38.47 | 38.59 | 38.31 | 38.41 | 80,726 | +0.02(+0.05%) |
Apr 08, 2021 | 38.51 | 38.62 | 38.31 | 38.39 | 140,084 | -0.05(-0.14%) |
Apr 07, 2021 | 38.47 | 38.60 | 38.26 | 38.44 | 99,216 | -0.04(-0.10%) |
Apr 06, 2021 | 38.22 | 38.50 | 38.04 | 38.48 | 159,003 | +0.16(+0.43%) |
Apr 05, 2021 | 38.06 | 38.53 | 38.06 | 38.31 | 137,166 | +0.39(+1.04%) |
Apr 01, 2021 | 37.96 | 37.99 | 37.70 | 37.92 | 240,975 | -0.01(-0.02%) |
Mar 31, 2021 | 37.77 | 38.02 | 37.74 | 37.93 | 323,976 | +0.20(+0.53%) |
Mar 30, 2021 | 37.93 | 37.93 | 37.43 | 37.73 | 271,915 | -0.29(-0.77%) |
Mar 29, 2021 | 37.61 | 38.18 | 37.57 | 38.02 | 334,294 | +0.34(+0.90%) |
Mar 26, 2021 | 37.55 | 37.68 | 37.21 | 37.68 | 86,414 | +0.19(+0.51%) |
Mar 25, 2021 | 37.15 | 37.61 | 37.04 | 37.49 | 162,314 | +0.40(+1.08%) |
Mar 24, 2021 | 37.01 | 37.37 | 36.85 | 37.09 | 122,676 | +0.03(+0.07%) |
Mar 23, 2021 | 36.50 | 37.19 | 36.49 | 37.06 | 201,955 | +0.47(+1.27%) |
Mar 22, 2021 | 36.64 | 36.73 | 36.34 | 36.60 | 89,408 | -0.08(-0.22%) |
Mar 19, 2021 | 36.56 | 36.98 | 36.18 | 36.68 | 113,870 | +0.13(+0.35%) |
Mar 18, 2021 | 36.74 | 36.78 | 36.35 | 36.55 | 249,437 | -0.19(-0.52%) |
Mar 17, 2021 | 37.28 | 37.28 | 36.71 | 36.74 | 173,577 | -0.62(-1.65%) |
Mar 16, 2021 | 37.26 | 37.44 | 37.18 | 37.36 | 114,438 | +0.03(+0.07%) |
Mar 15, 2021 | 36.89 | 37.42 | 36.89 | 37.33 | 150,197 | +0.47(+1.28%) |
Mar 12, 2021 | 36.46 | 36.96 | 36.43 | 36.86 | 107,393 | +0.49(+1.35%) |
Mar 11, 2021 | 36.40 | 36.79 | 36.35 | 36.37 | 226,571 | -0.08(-0.22%) |
Mar 10, 2021 | 36.10 | 36.56 | 36.10 | 36.45 | 236,497 | +0.25(+0.70%) |
Mar 09, 2021 | 35.91 | 36.32 | 35.91 | 36.20 | 1,331,775 | +0.40(+1.11%) |
Mar 08, 2021 | 35.39 | 36.05 | 35.32 | 35.80 | 175,309 | +0.52(+1.47%) |
Mar 05, 2021 | 34.86 | 35.40 | 34.54 | 35.28 | 148,410 | +0.63(+1.81%) |
Mar 04, 2021 | 34.66 | 35.26 | 34.47 | 34.65 | 158,288 | +0.01(+0.03%) |
Mar 03, 2021 | 34.99 | 34.99 | 34.38 | 34.65 | 204,566 | -0.37(-1.06%) |
Mar 02, 2021 | 35.22 | 35.33 | 34.87 | 35.02 | 179,103 | -0.15(-0.44%) |
Mar 01, 2021 | 34.84 | 35.53 | 34.84 | 35.17 | 1,361,858 | +0.75(+2.19%) |
Feb 26, 2021 | 35.26 | 35.36 | 34.42 | 34.42 | 220,300 | -0.73(-2.06%) |
Feb 25, 2021 | 35.55 | 35.63 | 35.05 | 35.14 | 159,756 | -0.43(-1.20%) |
Feb 24, 2021 | 35.91 | 35.91 | 35.53 | 35.57 | 131,704 | -0.34(-0.93%) |
Feb 23, 2021 | 35.70 | 36.00 | 35.59 | 35.91 | 121,765 | +0.25(+0.71%) |
Feb 22, 2021 | 36.28 | 36.28 | 35.33 | 35.65 | 306,244 | -0.64(-1.77%) |
Feb 19, 2021 | 36.74 | 36.74 | 36.30 | 36.30 | 143,338 | -0.52(-1.40%) |
Feb 18, 2021 | 36.50 | 36.93 | 36.50 | 36.81 | 99,782 | +0.23(+0.62%) |
Feb 17, 2021 | 36.55 | 36.64 | 36.37 | 36.59 | 144,999 | +0.02(+0.05%) |
Feb 16, 2021 | 36.89 | 36.89 | 36.50 | 36.57 | 191,661 | -0.33(-0.88%) |
Feb 12, 2021 | 37.11 | 37.17 | 36.73 | 36.89 | 149,403 | -0.31(-0.83%) |
Feb 11, 2021 | 37.39 | 37.45 | 37.11 | 37.20 | 148,579 | -0.15(-0.41%) |
Feb 10, 2021 | 37.39 | 37.47 | 37.14 | 37.36 | 127,275 | +0.16(+0.44%) |
Feb 09, 2021 | 37.16 | 37.28 | 36.91 | 37.19 | 139,389 | +0.06(+0.17%) |
Feb 08, 2021 | 37.50 | 37.52 | 37.00 | 37.13 | 178,390 | -0.28(-0.75%) |
Feb 05, 2021 | 37.34 | 37.56 | 37.20 | 37.41 | 124,043 | +0.23(+0.61%) |
Feb 04, 2021 | 36.89 | 37.18 | 36.78 | 37.18 | 272,237 | +0.31(+0.84%) |
Feb 03, 2021 | 36.93 | 37.04 | 36.80 | 36.88 | 1,087,857 | -0.08(-0.22%) |
Feb 02, 2021 | 36.79 | 37.50 | 36.69 | 36.96 | 133,771 | +0.29(+0.79%) |