Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.40 | 37.44 | 37.02 | 37.19 | 308,286 | +0.22(+0.61%) |
Apr 29, 2021 | 36.89 | 36.97 | 36.65 | 36.96 | 165,371 | +0.48(+1.33%) |
Apr 28, 2021 | 36.59 | 36.68 | 36.44 | 36.48 | 371,644 | -0.22(-0.61%) |
Apr 27, 2021 | 36.77 | 36.83 | 36.62 | 36.70 | 377,270 | +0.08(+0.23%) |
Apr 26, 2021 | 36.62 | 36.74 | 36.48 | 36.62 | 153,039 | -0.14(-0.38%) |
Apr 23, 2021 | 36.53 | 36.79 | 36.37 | 36.76 | 137,731 | +0.07(+0.20%) |
Apr 22, 2021 | 36.76 | 36.90 | 36.59 | 36.68 | 191,702 | +0.13(+0.36%) |
Apr 21, 2021 | 36.17 | 36.58 | 36.17 | 36.55 | 162,275 | +0.66(+1.84%) |
Apr 20, 2021 | 35.91 | 36.02 | 35.83 | 35.89 | 171,167 | -0.09(-0.26%) |
Apr 19, 2021 | 36.09 | 36.09 | 35.84 | 35.98 | 185,746 | +0.44(+1.23%) |
Apr 16, 2021 | 35.24 | 35.57 | 35.24 | 35.55 | 209,278 | +0.20(+0.55%) |
Apr 15, 2021 | 35.12 | 35.38 | 35.12 | 35.35 | 263,002 | +0.22(+0.64%) |
Apr 14, 2021 | 35.33 | 35.36 | 35.09 | 35.13 | 173,873 | -0.15(-0.42%) |
Apr 13, 2021 | 35.33 | 35.51 | 35.15 | 35.28 | 234,100 | -0.30(-0.84%) |
Apr 12, 2021 | 35.22 | 35.61 | 35.20 | 35.57 | 370,920 | +0.52(+1.49%) |
Apr 09, 2021 | 34.97 | 35.12 | 34.87 | 35.05 | 561,974 | +0.07(+0.21%) |
Apr 08, 2021 | 35.02 | 35.16 | 34.79 | 34.98 | 196,100 | +0.34(+1.00%) |
Apr 07, 2021 | 34.83 | 34.89 | 34.54 | 34.63 | 276,906 | +0.09(+0.27%) |
Apr 06, 2021 | 34.95 | 34.98 | 34.53 | 34.54 | 280,559 | +0.10(+0.30%) |
Apr 05, 2021 | 34.24 | 34.55 | 34.24 | 34.44 | 194,428 | +0.22(+0.65%) |
Apr 01, 2021 | 34.34 | 34.50 | 34.21 | 34.21 | 264,307 | -0.17(-0.49%) |
Mar 31, 2021 | 34.33 | 34.55 | 34.27 | 34.38 | 187,248 | -0.05(-0.14%) |
Mar 30, 2021 | 34.78 | 34.81 | 34.41 | 34.43 | 158,528 | -0.51(-1.47%) |
Mar 29, 2021 | 34.92 | 35.18 | 34.90 | 34.94 | 306,557 | -0.09(-0.27%) |
Mar 26, 2021 | 34.93 | 35.03 | 34.67 | 35.03 | 260,338 | +0.68(+1.98%) |
Mar 25, 2021 | 34.21 | 34.41 | 34.06 | 34.35 | 331,212 | +0.21(+0.63%) |
Mar 24, 2021 | 33.91 | 34.16 | 33.82 | 34.14 | 769,381 | -0.09(-0.27%) |
Mar 23, 2021 | 34.28 | 34.37 | 34.12 | 34.23 | 305,075 | +0.07(+0.19%) |
Mar 22, 2021 | 34.20 | 34.24 | 34.06 | 34.17 | 230,231 | -0.07(-0.22%) |
Mar 19, 2021 | 34.02 | 34.39 | 33.99 | 34.24 | 346,903 | +0.23(+0.69%) |
Mar 18, 2021 | 34.15 | 34.37 | 33.98 | 34.01 | 192,244 | -0.12(-0.36%) |
Mar 17, 2021 | 33.68 | 34.13 | 33.46 | 34.13 | 632,823 | +0.16(+0.47%) |
Mar 16, 2021 | 34.01 | 34.26 | 33.97 | 33.97 | 450,875 | +0.11(+0.33%) |
Mar 15, 2021 | 33.78 | 33.94 | 33.67 | 33.86 | 551,939 | -0.19(-0.55%) |
Mar 12, 2021 | 33.77 | 34.05 | 33.72 | 34.05 | 593,404 | -0.08(-0.25%) |
Mar 11, 2021 | 33.91 | 34.27 | 33.88 | 34.13 | 805,509 | +0.39(+1.16%) |
Mar 10, 2021 | 33.90 | 33.95 | 33.52 | 33.74 | 770,382 | +0.84(+2.55%) |
Mar 09, 2021 | 33.06 | 33.18 | 32.85 | 32.90 | 187,406 | +0.55(+1.70%) |
Mar 08, 2021 | 32.21 | 32.77 | 32.12 | 32.35 | 273,099 | +0.10(+0.32%) |
Mar 05, 2021 | 31.89 | 32.28 | 31.74 | 32.25 | 372,111 | +0.21(+0.64%) |
Mar 04, 2021 | 32.28 | 32.49 | 31.87 | 32.04 | 335,206 | -0.34(-1.04%) |
Mar 03, 2021 | 32.73 | 32.74 | 32.25 | 32.38 | 280,559 | -0.57(-1.73%) |
Mar 02, 2021 | 32.93 | 33.06 | 32.71 | 32.95 | 301,210 | +0.28(+0.86%) |
Mar 01, 2021 | 32.75 | 32.81 | 32.57 | 32.67 | 208,886 | +0.50(+1.57%) |
Feb 26, 2021 | 32.31 | 32.48 | 32.09 | 32.16 | 331,671 | -0.49(-1.51%) |
Feb 25, 2021 | 32.72 | 33.05 | 32.50 | 32.66 | 350,962 | -0.31(-0.93%) |
Feb 24, 2021 | 32.33 | 33.12 | 32.27 | 32.96 | 889,214 | +0.20(+0.60%) |
Feb 23, 2021 | 32.95 | 32.96 | 32.64 | 32.77 | 459,957 | -0.42(-1.26%) |
Feb 22, 2021 | 32.97 | 33.26 | 32.88 | 33.19 | 244,991 | -0.30(-0.89%) |
Feb 19, 2021 | 33.79 | 33.81 | 33.34 | 33.49 | 389,166 | -0.07(-0.22%) |
Feb 18, 2021 | 33.61 | 33.86 | 33.48 | 33.56 | 674,045 | -1.05(-3.04%) |
Feb 17, 2021 | 34.46 | 34.66 | 34.07 | 34.61 | 1,491,350 | -0.01(-0.03%) |
Feb 16, 2021 | 35.00 | 35.02 | 34.59 | 34.62 | 1,568,809 | +0.12(+0.35%) |
Feb 12, 2021 | 34.43 | 34.68 | 34.19 | 34.50 | 1,223,493 | +0.27(+0.79%) |
Feb 11, 2021 | 33.72 | 34.24 | 33.64 | 34.23 | 947,526 | +1.26(+3.82%) |
Feb 10, 2021 | 32.86 | 33.01 | 32.55 | 32.97 | 475,820 | +0.89(+2.76%) |
Feb 09, 2021 | 31.66 | 32.10 | 31.66 | 32.09 | 472,942 | +0.30(+0.94%) |
Feb 08, 2021 | 31.81 | 31.87 | 31.68 | 31.79 | 472,406 | +0.05(+0.15%) |
Feb 05, 2021 | 31.70 | 31.84 | 31.64 | 31.74 | 358,166 | +0.11(+0.35%) |
Feb 04, 2021 | 31.75 | 31.84 | 31.55 | 31.63 | 904,936 | -0.66(-2.05%) |
Feb 03, 2021 | 31.86 | 32.32 | 31.85 | 32.29 | 923,209 | -0.32(-0.97%) |
Feb 02, 2021 | 32.56 | 32.65 | 32.25 | 32.61 | 2,199,447 | -3.71(-10.22%) |