Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.92 | 37.01 | 36.69 | 36.78 | 85,600 | -0.57(-1.52%) |
Apr 29, 2021 | 37.57 | 37.57 | 37.13 | 37.35 | 157,936 | -0.05(-0.15%) |
Apr 28, 2021 | 37.38 | 37.56 | 37.26 | 37.40 | 167,028 | +0.21(+0.57%) |
Apr 27, 2021 | 37.29 | 37.34 | 37.19 | 37.19 | 159,636 | -0.03(-0.07%) |
Apr 26, 2021 | 37.15 | 37.29 | 37.15 | 37.22 | 148,044 | +0.13(+0.35%) |
Apr 23, 2021 | 36.99 | 37.20 | 36.99 | 37.09 | 415,009 | +0.49(+1.33%) |
Apr 22, 2021 | 36.86 | 36.88 | 36.57 | 36.61 | 336,087 | -0.24(-0.65%) |
Apr 21, 2021 | 36.55 | 36.90 | 36.46 | 36.85 | 139,186 | +0.22(+0.60%) |
Apr 20, 2021 | 36.87 | 36.94 | 36.60 | 36.63 | 189,871 | -0.25(-0.67%) |
Apr 19, 2021 | 36.97 | 37.02 | 36.82 | 36.87 | 296,186 | -0.15(-0.40%) |
Apr 16, 2021 | 36.98 | 37.06 | 36.87 | 37.02 | 148,163 | +0.16(+0.45%) |
Apr 15, 2021 | 36.78 | 36.89 | 36.74 | 36.86 | 403,960 | +0.34(+0.93%) |
Apr 14, 2021 | 36.59 | 36.68 | 36.46 | 36.52 | 212,996 | +0.20(+0.55%) |
Apr 13, 2021 | 36.16 | 36.43 | 36.13 | 36.31 | 162,162 | +0.16(+0.43%) |
Apr 12, 2021 | 36.26 | 36.26 | 36.12 | 36.16 | 137,941 | -0.27(-0.75%) |
Apr 09, 2021 | 36.42 | 36.43 | 36.28 | 36.43 | 82,870 | -0.27(-0.72%) |
Apr 08, 2021 | 36.70 | 36.76 | 36.60 | 36.70 | 98,047 | +0.41(+1.14%) |
Apr 07, 2021 | 36.31 | 36.42 | 36.22 | 36.29 | 185,940 | -0.54(-1.47%) |
Apr 06, 2021 | 36.62 | 36.90 | 36.57 | 36.83 | 169,215 | +0.26(+0.70%) |
Apr 05, 2021 | 36.59 | 36.65 | 36.46 | 36.57 | 464,417 | +0.16(+0.43%) |
Apr 01, 2021 | 36.52 | 36.55 | 36.35 | 36.42 | 141,502 | +0.25(+0.68%) |
Mar 31, 2021 | 35.92 | 36.21 | 35.92 | 36.17 | 136,071 | +0.24(+0.66%) |
Mar 30, 2021 | 35.84 | 36.00 | 35.74 | 35.93 | 141,794 | +0.17(+0.49%) |
Mar 29, 2021 | 35.67 | 35.87 | 35.59 | 35.76 | 57,668 | -0.11(-0.31%) |
Mar 26, 2021 | 35.50 | 35.93 | 35.27 | 35.87 | 625,079 | +0.65(+1.85%) |
Mar 25, 2021 | 35.02 | 35.24 | 34.91 | 35.22 | 166,566 | +0.19(+0.55%) |
Mar 24, 2021 | 35.59 | 35.62 | 35.02 | 35.02 | 106,105 | -0.71(-1.97%) |
Mar 23, 2021 | 35.98 | 36.06 | 35.70 | 35.73 | 130,961 | -0.64(-1.76%) |
Mar 22, 2021 | 36.28 | 36.44 | 36.16 | 36.37 | 156,256 | +0.05(+0.15%) |
Mar 19, 2021 | 36.04 | 36.41 | 36.02 | 36.31 | 227,430 | +0.36(+0.99%) |
Mar 18, 2021 | 36.35 | 36.40 | 35.96 | 35.96 | 136,812 | -0.69(-1.87%) |
Mar 17, 2021 | 36.02 | 36.71 | 35.96 | 36.64 | 468,895 | +0.14(+0.38%) |
Mar 16, 2021 | 36.39 | 36.61 | 36.38 | 36.51 | 148,738 | +0.20(+0.56%) |
Mar 15, 2021 | 36.11 | 36.36 | 36.04 | 36.31 | 213,400 | +0.16(+0.46%) |
Mar 12, 2021 | 36.07 | 36.20 | 35.95 | 36.14 | 181,900 | -0.57(-1.55%) |
Mar 11, 2021 | 36.42 | 36.77 | 36.38 | 36.71 | 99,806 | +0.90(+2.51%) |
Mar 10, 2021 | 35.98 | 36.01 | 35.57 | 35.81 | 159,718 | -0.03(-0.08%) |
Mar 09, 2021 | 35.56 | 36.04 | 35.56 | 35.84 | 214,063 | +0.61(+1.74%) |
Mar 08, 2021 | 35.56 | 35.69 | 35.18 | 35.22 | 19,092,172 | -0.93(-2.58%) |
Mar 05, 2021 | 36.33 | 36.33 | 35.63 | 36.16 | 505,523 | +0.25(+0.69%) |
Mar 04, 2021 | 36.53 | 36.68 | 35.72 | 35.91 | 173,034 | -0.74(-2.02%) |
Mar 03, 2021 | 36.82 | 36.91 | 36.49 | 36.65 | 821,933 | +0.07(+0.20%) |
Mar 02, 2021 | 36.64 | 36.74 | 36.44 | 36.58 | 128,643 | -0.26(-0.71%) |
Mar 01, 2021 | 36.70 | 36.96 | 36.62 | 36.84 | 180,351 | +0.82(+2.27%) |
Feb 26, 2021 | 36.22 | 36.26 | 35.81 | 36.02 | 293,268 | -0.45(-1.23%) |
Feb 25, 2021 | 37.19 | 37.32 | 36.40 | 36.47 | 101,030 | -0.75(-2.02%) |
Feb 24, 2021 | 36.91 | 37.26 | 36.72 | 37.22 | 224,275 | -0.24(-0.64%) |
Feb 23, 2021 | 37.09 | 37.55 | 36.74 | 37.46 | 709,598 | +0.13(+0.34%) |
Feb 22, 2021 | 37.37 | 37.65 | 37.29 | 37.33 | 130,922 | -0.95(-2.49%) |
Feb 19, 2021 | 38.32 | 38.52 | 38.24 | 38.28 | 200,353 | +0.18(+0.48%) |
Feb 18, 2021 | 38.05 | 38.12 | 37.77 | 38.10 | 109,921 | -0.46(-1.19%) |
Feb 17, 2021 | 38.47 | 38.60 | 38.29 | 38.56 | 108,736 | +0.03(+0.09%) |
Feb 16, 2021 | 38.68 | 38.75 | 38.49 | 38.53 | 189,477 | +0.06(+0.16%) |
Feb 12, 2021 | 38.37 | 38.62 | 38.27 | 38.47 | 61,143 | +0.05(+0.12%) |
Feb 11, 2021 | 38.37 | 38.57 | 38.37 | 38.42 | 112,811 | +0.38(+0.99%) |
Feb 10, 2021 | 38.25 | 38.31 | 37.91 | 38.05 | 115,928 | +0.10(+0.27%) |
Feb 09, 2021 | 37.64 | 38.01 | 37.64 | 37.95 | 92,059 | +0.29(+0.78%) |
Feb 08, 2021 | 37.52 | 37.72 | 37.52 | 37.65 | 130,659 | +0.04(+0.10%) |
Feb 05, 2021 | 37.51 | 37.63 | 37.34 | 37.62 | 90,513 | +0.35(+0.93%) |
Feb 04, 2021 | 37.26 | 37.29 | 37.04 | 37.27 | 84,918 | +0.01(+0.02%) |
Feb 03, 2021 | 37.32 | 37.39 | 37.16 | 37.26 | 130,933 | +0.16(+0.44%) |
Feb 02, 2021 | 37.20 | 37.20 | 37.04 | 37.09 | 124,370 | +0.49(+1.35%) |