Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.58 | 36.67 | 36.49 | 36.54 | 133,000 | -0.28(-0.76%) |
Apr 29, 2021 | 36.81 | 36.90 | 36.52 | 36.82 | 131,691 | +0.27(+0.74%) |
Apr 28, 2021 | 36.60 | 36.69 | 36.55 | 36.55 | 92,170 | -0.05(-0.14%) |
Apr 27, 2021 | 36.64 | 36.64 | 36.52 | 36.60 | 58,273 | -0.01(-0.03%) |
Apr 26, 2021 | 36.56 | 36.65 | 36.55 | 36.61 | 234,895 | +0.10(+0.27%) |
Apr 23, 2021 | 36.18 | 36.64 | 36.17 | 36.51 | 116,600 | +0.36(+1.00%) |
Apr 22, 2021 | 36.46 | 36.52 | 36.05 | 36.15 | 110,632 | -0.29(-0.80%) |
Apr 21, 2021 | 36.03 | 36.47 | 36.03 | 36.44 | 170,871 | +0.33(+0.91%) |
Apr 20, 2021 | 36.25 | 36.34 | 35.98 | 36.11 | 102,631 | -0.29(-0.80%) |
Apr 19, 2021 | 36.53 | 36.53 | 36.29 | 36.40 | 70,928 | -0.15(-0.41%) |
Apr 16, 2021 | 36.56 | 36.61 | 36.45 | 36.55 | 183,300 | +0.12(+0.33%) |
Apr 15, 2021 | 36.23 | 36.47 | 36.23 | 36.43 | 129,242 | +0.40(+1.11%) |
Apr 14, 2021 | 36.18 | 36.28 | 36.01 | 36.03 | 186,056 | -0.15(-0.41%) |
Apr 13, 2021 | 36.05 | 36.23 | 36.05 | 36.18 | 351,636 | +0.11(+0.30%) |
Apr 12, 2021 | 36.00 | 36.10 | 35.95 | 36.07 | 104,721 | +0.01(+0.03%) |
Apr 09, 2021 | 35.82 | 36.07 | 35.80 | 36.06 | 115,600 | +0.27(+0.74%) |
Apr 08, 2021 | 35.72 | 35.80 | 35.67 | 35.80 | 152,790 | +0.16(+0.43%) |
Apr 07, 2021 | 35.57 | 35.67 | 35.55 | 35.64 | 98,493 | +0.07(+0.20%) |
Apr 06, 2021 | 35.54 | 35.70 | 35.53 | 35.57 | 155,727 | -0.03(-0.08%) |
Apr 05, 2021 | 35.38 | 35.66 | 35.38 | 35.60 | 262,844 | +0.49(+1.40%) |
Apr 01, 2021 | 34.88 | 35.11 | 34.88 | 35.11 | 181,500 | +0.37(+1.07%) |
Mar 31, 2021 | 34.69 | 34.89 | 34.69 | 34.74 | 144,604 | +0.15(+0.43%) |
Mar 30, 2021 | 34.56 | 34.65 | 34.49 | 34.59 | 133,045 | -0.09(-0.26%) |
Mar 29, 2021 | 34.60 | 34.77 | 34.45 | 34.68 | 122,912 | -0.04(-0.12%) |
Mar 26, 2021 | 34.24 | 34.75 | 34.24 | 34.72 | 110,800 | +0.55(+1.61%) |
Mar 25, 2021 | 33.85 | 34.24 | 33.68 | 34.17 | 110,232 | +0.17(+0.50%) |
Mar 24, 2021 | 34.25 | 34.42 | 33.99 | 34.00 | 110,974 | -0.14(-0.41%) |
Mar 23, 2021 | 34.29 | 34.48 | 34.09 | 34.14 | 129,085 | -0.28(-0.81%) |
Mar 22, 2021 | 34.14 | 34.54 | 34.14 | 34.42 | 106,731 | +0.23(+0.67%) |
Mar 19, 2021 | 34.15 | 34.32 | 33.93 | 34.19 | 151,200 | -0.02(-0.06%) |
Mar 18, 2021 | 34.46 | 34.66 | 34.15 | 34.21 | 91,062 | -0.50(-1.44%) |
Mar 17, 2021 | 34.44 | 34.78 | 34.37 | 34.71 | 157,375 | +0.12(+0.35%) |
Mar 16, 2021 | 34.63 | 34.77 | 34.55 | 34.59 | 130,334 | -0.08(-0.23%) |
Mar 15, 2021 | 34.44 | 34.68 | 34.27 | 34.67 | 187,666 | +0.23(+0.68%) |
Mar 12, 2021 | 34.22 | 34.45 | 34.20 | 34.44 | 166,800 | +0.03(+0.08%) |
Mar 11, 2021 | 34.25 | 34.56 | 34.21 | 34.41 | 221,013 | +0.36(+1.06%) |
Mar 10, 2021 | 34.05 | 34.18 | 33.93 | 34.05 | 137,209 | +0.21(+0.62%) |
Mar 09, 2021 | 33.72 | 34.09 | 33.71 | 33.84 | 84,175 | +0.46(+1.38%) |
Mar 08, 2021 | 33.62 | 33.88 | 33.38 | 33.38 | 244,789 | -0.19(-0.57%) |
Mar 05, 2021 | 33.30 | 33.62 | 32.59 | 33.57 | 152,400 | +0.67(+2.04%) |
Mar 04, 2021 | 33.36 | 33.55 | 32.51 | 32.90 | 158,930 | -0.45(-1.35%) |
Mar 03, 2021 | 33.70 | 33.80 | 33.35 | 33.35 | 137,420 | -0.42(-1.24%) |
Mar 02, 2021 | 34.04 | 34.07 | 33.77 | 33.77 | 142,715 | -0.26(-0.76%) |
Mar 01, 2021 | 33.68 | 34.16 | 33.67 | 34.03 | 221,409 | +0.78(+2.35%) |
Feb 26, 2021 | 33.56 | 33.69 | 33.07 | 33.25 | 129,100 | -0.19(-0.57%) |
Feb 25, 2021 | 34.08 | 34.26 | 33.31 | 33.44 | 147,383 | -0.83(-2.42%) |
Feb 24, 2021 | 33.81 | 34.28 | 33.71 | 34.27 | 133,256 | +0.37(+1.09%) |
Feb 23, 2021 | 33.58 | 34.00 | 33.26 | 33.90 | 176,609 | +0.07(+0.21%) |
Feb 22, 2021 | 33.80 | 34.04 | 33.80 | 33.83 | 127,577 | -0.25(-0.75%) |
Feb 19, 2021 | 34.25 | 34.29 | 34.06 | 34.08 | 110,900 | -0.07(-0.19%) |
Feb 18, 2021 | 34.00 | 34.22 | 33.89 | 34.15 | 137,798 | -0.14(-0.41%) |
Feb 17, 2021 | 34.15 | 34.32 | 34.05 | 34.29 | 159,679 | +0.01(+0.03%) |
Feb 16, 2021 | 34.41 | 34.46 | 34.24 | 34.28 | 179,441 | -0.05(-0.15%) |
Feb 12, 2021 | 34.05 | 34.33 | 34.03 | 34.33 | 141,400 | +0.16(+0.47%) |
Feb 11, 2021 | 34.16 | 34.23 | 33.97 | 34.17 | 181,766 | +0.09(+0.26%) |
Feb 10, 2021 | 34.21 | 34.27 | 33.89 | 34.08 | 314,352 | -0.03(-0.09%) |
Feb 09, 2021 | 34.02 | 34.17 | 34.02 | 34.11 | 157,840 | -0.05(-0.15%) |
Feb 08, 2021 | 34.00 | 34.16 | 33.95 | 34.16 | 248,607 | +0.28(+0.83%) |
Feb 05, 2021 | 33.89 | 33.95 | 33.79 | 33.88 | 196,700 | +0.13(+0.39%) |
Feb 04, 2021 | 33.43 | 33.76 | 33.43 | 33.75 | 229,328 | +0.38(+1.14%) |
Feb 03, 2021 | 33.43 | 33.54 | 33.28 | 33.37 | 155,249 | +0.03(+0.09%) |
Feb 02, 2021 | 33.23 | 33.51 | 33.21 | 33.34 | 433,529 | +0.46(+1.40%) |