Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.73 | 37.90 | 37.70 | 37.76 | 6,000 | -0.28(-0.74%) |
Apr 29, 2021 | 37.71 | 38.04 | 37.26 | 38.04 | 10,366 | -0.30(-0.78%) |
Apr 28, 2021 | 37.80 | 38.35 | 37.80 | 38.34 | 5,546 | +0.20(+0.52%) |
Apr 27, 2021 | 38.34 | 38.44 | 38.07 | 38.14 | 6,794 | -0.20(-0.52%) |
Apr 26, 2021 | 38.19 | 38.34 | 38.05 | 38.34 | 6,999 | +0.23(+0.60%) |
Apr 23, 2021 | 38.73 | 38.73 | 37.85 | 38.11 | 14,600 | -0.32(-0.83%) |
Apr 22, 2021 | 38.45 | 38.57 | 38.19 | 38.43 | 14,904 | -0.46(-1.18%) |
Apr 21, 2021 | 38.60 | 39.01 | 38.47 | 38.89 | 14,328 | +0.67(+1.75%) |
Apr 20, 2021 | 37.66 | 38.29 | 37.66 | 38.22 | 10,320 | +0.29(+0.76%) |
Apr 19, 2021 | 37.85 | 38.13 | 37.85 | 37.93 | 16,123 | -0.21(-0.55%) |
Apr 16, 2021 | 38.26 | 38.29 | 37.99 | 38.14 | 15,400 | +0.44(+1.17%) |
Apr 15, 2021 | 37.08 | 37.88 | 37.08 | 37.70 | 17,260 | +1.16(+3.17%) |
Apr 14, 2021 | 36.70 | 36.70 | 36.42 | 36.54 | 9,192 | -0.31(-0.84%) |
Apr 13, 2021 | 36.59 | 36.99 | 36.59 | 36.85 | 4,440 | +0.56(+1.54%) |
Apr 12, 2021 | 36.37 | 36.50 | 36.21 | 36.29 | 15,488 | -0.52(-1.41%) |
Apr 09, 2021 | 36.56 | 36.89 | 36.41 | 36.81 | 8,100 | -0.30(-0.81%) |
Apr 08, 2021 | 37.10 | 37.37 | 37.10 | 37.11 | 8,973 | +0.59(+1.62%) |
Apr 07, 2021 | 36.50 | 36.75 | 36.42 | 36.52 | 8,377 | -0.23(-0.63%) |
Apr 06, 2021 | 36.48 | 36.86 | 36.48 | 36.75 | 14,497 | +0.60(+1.66%) |
Apr 05, 2021 | 36.09 | 36.21 | 35.91 | 36.15 | 6,020 | -0.01(-0.03%) |
Apr 01, 2021 | 35.91 | 36.20 | 35.89 | 36.16 | 52,700 | +0.50(+1.40%) |
Mar 31, 2021 | 34.36 | 35.70 | 34.36 | 35.66 | 15,790 | +1.45(+4.24%) |
Mar 30, 2021 | 34.36 | 34.41 | 34.21 | 34.21 | 12,202 | -1.10(-3.12%) |
Mar 29, 2021 | 35.71 | 35.74 | 35.21 | 35.31 | 5,181 | -1.00(-2.75%) |
Mar 26, 2021 | 36.09 | 36.48 | 36.05 | 36.31 | 7,200 | +0.18(+0.50%) |
Mar 25, 2021 | 36.62 | 36.90 | 35.95 | 36.13 | 7,775 | +0.01(+0.03%) |
Mar 24, 2021 | 36.19 | 36.45 | 36.12 | 36.12 | 6,921 | -0.03(-0.08%) |
Mar 23, 2021 | 36.10 | 36.42 | 35.99 | 36.15 | 9,556 | -0.51(-1.39%) |
Mar 22, 2021 | 36.14 | 36.80 | 36.03 | 36.66 | 14,225 | -0.15(-0.40%) |
Mar 19, 2021 | 36.41 | 36.96 | 36.41 | 36.81 | 10,100 | +0.33(+0.90%) |
Mar 18, 2021 | 36.30 | 36.48 | 35.72 | 36.48 | 7,511 | -0.68(-1.83%) |
Mar 17, 2021 | 36.10 | 37.16 | 36.05 | 37.16 | 7,735 | +1.14(+3.16%) |
Mar 16, 2021 | 36.34 | 36.60 | 35.92 | 36.02 | 3,797 | -0.30(-0.83%) |
Mar 15, 2021 | 36.16 | 36.36 | 35.95 | 36.32 | 15,187 | +0.35(+0.97%) |
Mar 12, 2021 | 35.01 | 36.05 | 35.00 | 35.97 | 11,700 | -0.07(-0.19%) |
Mar 11, 2021 | 36.11 | 36.14 | 35.80 | 36.04 | 9,363 | -0.04(-0.11%) |
Mar 10, 2021 | 35.78 | 36.11 | 35.62 | 36.08 | 10,074 | +0.39(+1.09%) |
Mar 09, 2021 | 35.69 | 35.94 | 35.60 | 35.69 | 12,826 | +1.49(+4.35%) |
Mar 08, 2021 | 34.82 | 34.82 | 34.06 | 34.20 | 27,385 | -0.83(-2.36%) |
Mar 05, 2021 | 35.22 | 35.24 | 34.64 | 35.03 | 29,800 | +0.02(+0.07%) |
Mar 04, 2021 | 35.72 | 35.94 | 34.68 | 35.01 | 13,448 | -0.70(-1.97%) |
Mar 03, 2021 | 35.69 | 36.10 | 35.15 | 35.71 | 28,002 | -0.74(-2.03%) |
Mar 02, 2021 | 36.22 | 36.66 | 35.96 | 36.45 | 12,212 | +0.41(+1.14%) |
Mar 01, 2021 | 36.86 | 36.92 | 35.95 | 36.04 | 52,064 | -0.88(-2.38%) |
Feb 26, 2021 | 37.67 | 37.72 | 35.54 | 36.92 | 56,900 | -1.23(-3.22%) |
Feb 25, 2021 | 38.71 | 39.07 | 37.83 | 38.15 | 30,929 | -1.40(-3.53%) |
Feb 24, 2021 | 38.68 | 39.55 | 38.68 | 39.55 | 12,616 | -0.09(-0.22%) |
Feb 23, 2021 | 39.73 | 39.80 | 39.32 | 39.63 | 11,508 | -0.18(-0.45%) |
Feb 22, 2021 | 39.29 | 39.94 | 39.29 | 39.81 | 40,496 | +1.26(+3.27%) |
Feb 19, 2021 | 38.47 | 38.88 | 38.46 | 38.55 | 22,600 | +0.31(+0.81%) |
Feb 18, 2021 | 38.57 | 38.57 | 37.92 | 38.24 | 42,763 | -0.07(-0.18%) |
Feb 17, 2021 | 38.71 | 38.71 | 38.11 | 38.31 | 28,231 | -0.93(-2.37%) |
Feb 16, 2021 | 39.26 | 40.36 | 38.95 | 39.24 | 23,478 | -0.98(-2.44%) |
Feb 12, 2021 | 40.17 | 40.80 | 40.15 | 40.22 | 11,400 | -0.41(-1.02%) |
Feb 11, 2021 | 41.32 | 41.48 | 40.48 | 40.63 | 23,667 | -0.76(-1.82%) |
Feb 10, 2021 | 41.47 | 41.55 | 41.10 | 41.39 | 16,231 | +0.24(+0.58%) |
Feb 09, 2021 | 41.15 | 41.52 | 41.00 | 41.15 | 8,092 | +0.23(+0.57%) |
Feb 08, 2021 | 41.10 | 41.26 | 40.90 | 40.91 | 23,455 | +0.83(+2.08%) |
Feb 05, 2021 | 39.65 | 40.15 | 39.55 | 40.08 | 29,000 | +0.82(+2.09%) |
Feb 04, 2021 | 39.35 | 39.35 | 38.91 | 39.26 | 31,587 | -1.81(-4.40%) |
Feb 03, 2021 | 40.96 | 41.38 | 40.96 | 41.07 | 8,107 | -0.08(-0.20%) |
Feb 02, 2021 | 41.00 | 41.26 | 40.88 | 41.15 | 28,081 | -0.99(-2.34%) |