Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 38.47 | 39.03 | 37.92 | 38.19 | 511,224 | -0.61(-1.58%) |
Apr 29, 2021 | 38.61 | 38.95 | 38.35 | 38.81 | 415,607 | +0.54(+1.41%) |
Apr 28, 2021 | 37.94 | 38.45 | 37.92 | 38.27 | 337,976 | +0.16(+0.43%) |
Apr 27, 2021 | 37.62 | 38.45 | 37.48 | 38.10 | 264,667 | +0.85(+2.29%) |
Apr 26, 2021 | 37.97 | 38.45 | 37.00 | 37.25 | 423,226 | -0.86(-2.26%) |
Apr 23, 2021 | 37.53 | 38.29 | 37.09 | 38.11 | 435,196 | +0.81(+2.18%) |
Apr 22, 2021 | 37.05 | 37.56 | 36.70 | 37.30 | 661,629 | +0.71(+1.95%) |
Apr 21, 2021 | 35.50 | 36.63 | 35.30 | 36.58 | 331,858 | +1.03(+2.88%) |
Apr 20, 2021 | 35.45 | 35.77 | 34.80 | 35.56 | 514,482 | -0.59(-1.62%) |
Apr 19, 2021 | 36.14 | 36.53 | 35.84 | 36.14 | 616,519 | -0.02(-0.05%) |
Apr 16, 2021 | 35.80 | 36.76 | 35.77 | 36.16 | 514,829 | +0.87(+2.46%) |
Apr 15, 2021 | 35.94 | 35.94 | 35.03 | 35.29 | 378,462 | -0.25(-0.70%) |
Apr 14, 2021 | 34.83 | 36.11 | 34.83 | 35.54 | 688,297 | +0.56(+1.60%) |
Apr 13, 2021 | 35.28 | 35.28 | 34.38 | 34.98 | 513,841 | -0.42(-1.19%) |
Apr 12, 2021 | 35.13 | 35.50 | 34.75 | 35.40 | 264,736 | +0.25(+0.70%) |
Apr 09, 2021 | 34.99 | 35.29 | 34.63 | 35.15 | 349,883 | +0.27(+0.79%) |
Apr 08, 2021 | 35.13 | 35.13 | 34.38 | 34.88 | 323,931 | -0.09(-0.26%) |
Apr 07, 2021 | 35.24 | 35.70 | 34.74 | 34.97 | 273,906 | -0.39(-1.11%) |
Apr 06, 2021 | 35.13 | 35.98 | 35.13 | 35.36 | 300,944 | +0.32(+0.91%) |
Apr 05, 2021 | 35.03 | 35.29 | 34.19 | 35.04 | 455,013 | +0.28(+0.82%) |
Apr 01, 2021 | 35.22 | 35.43 | 34.56 | 34.76 | 305,642 | -0.32(-0.91%) |
Mar 31, 2021 | 35.44 | 35.94 | 34.76 | 35.08 | 740,679 | -0.39(-1.11%) |
Mar 30, 2021 | 34.40 | 35.65 | 34.37 | 35.47 | 452,128 | +1.01(+2.94%) |
Mar 29, 2021 | 36.11 | 36.93 | 34.44 | 34.46 | 468,814 | -1.73(-4.79%) |
Mar 26, 2021 | 34.99 | 36.23 | 34.52 | 36.20 | 424,053 | +1.58(+4.56%) |
Mar 25, 2021 | 32.68 | 34.93 | 32.41 | 34.62 | 689,828 | +1.24(+3.72%) |
Mar 24, 2021 | 35.36 | 35.88 | 33.35 | 33.37 | 721,769 | -1.42(-4.09%) |
Mar 23, 2021 | 36.03 | 36.67 | 34.30 | 34.80 | 651,261 | -1.83(-4.99%) |
Mar 22, 2021 | 36.85 | 37.13 | 36.35 | 36.62 | 335,306 | -0.20(-0.55%) |
Mar 19, 2021 | 37.24 | 37.24 | 36.34 | 36.83 | 1,204,588 | -0.14(-0.37%) |
Mar 18, 2021 | 37.51 | 37.89 | 36.82 | 36.96 | 392,497 | -0.66(-1.75%) |
Mar 17, 2021 | 37.56 | 37.78 | 36.72 | 37.62 | 371,883 | +0.34(+0.91%) |
Mar 16, 2021 | 37.53 | 37.53 | 36.28 | 37.28 | 475,737 | -0.54(-1.42%) |
Mar 15, 2021 | 36.52 | 38.17 | 36.51 | 37.82 | 470,288 | +0.93(+2.52%) |
Mar 12, 2021 | 36.16 | 37.28 | 36.16 | 36.89 | 617,791 | +0.63(+1.74%) |
Mar 11, 2021 | 35.25 | 36.45 | 34.98 | 36.26 | 602,271 | +1.10(+3.14%) |
Mar 10, 2021 | 34.12 | 35.25 | 34.06 | 35.15 | 627,280 | +1.35(+4.00%) |
Mar 09, 2021 | 33.67 | 34.60 | 32.87 | 33.80 | 546,755 | +0.53(+1.59%) |
Mar 08, 2021 | 32.78 | 34.15 | 32.52 | 33.27 | 840,688 | +0.79(+2.42%) |
Mar 05, 2021 | 32.31 | 32.50 | 31.01 | 32.49 | 874,172 | +0.64(+2.01%) |
Mar 04, 2021 | 31.89 | 32.87 | 31.67 | 31.85 | 612,701 | -0.31(-0.97%) |
Mar 03, 2021 | 31.67 | 32.92 | 31.36 | 32.16 | 388,072 | +0.68(+2.15%) |
Mar 02, 2021 | 32.26 | 32.36 | 31.40 | 31.48 | 442,134 | -0.76(-2.35%) |
Mar 01, 2021 | 31.91 | 32.55 | 31.32 | 32.24 | 709,173 | +0.33(+1.03%) |
Feb 26, 2021 | 31.57 | 32.78 | 30.66 | 31.91 | 700,915 | +0.74(+2.37%) |
Feb 25, 2021 | 32.37 | 33.98 | 30.47 | 31.17 | 698,777 | -2.24(-6.70%) |
Feb 24, 2021 | 32.73 | 33.97 | 32.60 | 33.41 | 487,164 | +0.68(+2.06%) |
Feb 23, 2021 | 32.26 | 33.08 | 32.07 | 32.73 | 526,074 | +0.13(+0.39%) |
Feb 22, 2021 | 31.05 | 32.61 | 30.94 | 32.61 | 800,149 | +1.64(+5.31%) |
Feb 19, 2021 | 30.05 | 30.99 | 30.03 | 30.96 | 357,576 | +1.10(+3.70%) |
Feb 18, 2021 | 29.79 | 30.14 | 29.19 | 29.86 | 375,619 | -0.07(-0.24%) |
Feb 17, 2021 | 30.01 | 30.32 | 29.60 | 29.93 | 306,717 | -0.28(-0.94%) |
Feb 16, 2021 | 30.78 | 30.82 | 30.15 | 30.21 | 330,707 | -0.34(-1.11%) |
Feb 12, 2021 | 30.94 | 30.94 | 30.32 | 30.55 | 275,547 | -0.44(-1.41%) |
Feb 11, 2021 | 31.00 | 31.67 | 30.41 | 30.99 | 493,697 | +0.04(+0.12%) |
Feb 10, 2021 | 31.54 | 31.77 | 30.89 | 30.95 | 500,034 | -0.29(-0.94%) |
Feb 09, 2021 | 30.31 | 31.38 | 30.31 | 31.25 | 732,507 | +0.79(+2.61%) |
Feb 08, 2021 | 29.33 | 30.47 | 29.02 | 30.45 | 509,481 | +1.29(+4.41%) |
Feb 05, 2021 | 28.68 | 29.22 | 28.53 | 29.16 | 307,307 | +0.76(+2.67%) |
Feb 04, 2021 | 27.76 | 28.41 | 27.45 | 28.41 | 274,522 | +0.89(+3.22%) |
Feb 03, 2021 | 27.25 | 27.67 | 27.25 | 27.52 | 332,255 | +0.21(+0.77%) |
Feb 02, 2021 | 27.12 | 27.43 | 26.75 | 27.31 | 410,792 | +0.47(+1.77%) |