Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 38.89 | 38.93 | 38.50 | 38.68 | 96,100 | -0.28(-0.72%) |
Apr 29, 2021 | 38.79 | 38.99 | 38.67 | 38.96 | 107,853 | +0.06(+0.15%) |
Apr 28, 2021 | 38.62 | 39.06 | 38.62 | 38.90 | 138,873 | -0.15(-0.38%) |
Apr 27, 2021 | 38.71 | 39.11 | 38.71 | 39.05 | 92,916 | +0.72(+1.88%) |
Apr 26, 2021 | 38.22 | 38.33 | 38.13 | 38.33 | 210,914 | -0.18(-0.47%) |
Apr 23, 2021 | 38.33 | 38.57 | 38.14 | 38.51 | 56,600 | +0.27(+0.71%) |
Apr 22, 2021 | 38.24 | 38.64 | 38.10 | 38.24 | 120,046 | +0.52(+1.38%) |
Apr 21, 2021 | 37.41 | 37.80 | 37.40 | 37.72 | 71,501 | +0.13(+0.35%) |
Apr 20, 2021 | 37.77 | 37.88 | 37.48 | 37.59 | 95,562 | -0.24(-0.63%) |
Apr 19, 2021 | 37.75 | 37.85 | 37.60 | 37.83 | 442,832 | +0.11(+0.30%) |
Apr 16, 2021 | 37.36 | 37.76 | 37.36 | 37.72 | 110,000 | +0.85(+2.29%) |
Apr 15, 2021 | 36.50 | 36.99 | 36.50 | 36.87 | 137,159 | +0.55(+1.51%) |
Apr 14, 2021 | 36.67 | 36.80 | 36.30 | 36.32 | 87,662 | -0.15(-0.40%) |
Apr 13, 2021 | 36.38 | 36.56 | 36.16 | 36.47 | 111,495 | -0.07(-0.21%) |
Apr 12, 2021 | 36.12 | 36.55 | 36.12 | 36.54 | 55,612 | +0.08(+0.22%) |
Apr 09, 2021 | 36.35 | 36.60 | 36.29 | 36.46 | 418,700 | +0.01(+0.03%) |
Apr 08, 2021 | 36.06 | 36.58 | 35.98 | 36.45 | 71,147 | +1.43(+4.07%) |
Apr 07, 2021 | 35.16 | 35.22 | 34.90 | 35.02 | 165,843 | -0.05(-0.13%) |
Apr 06, 2021 | 34.96 | 35.24 | 34.82 | 35.07 | 101,576 | -0.98(-2.71%) |
Apr 05, 2021 | 35.31 | 36.21 | 35.31 | 36.05 | 79,160 | +0.66(+1.86%) |
Apr 01, 2021 | 35.06 | 35.57 | 35.00 | 35.39 | 87,400 | +0.92(+2.67%) |
Mar 31, 2021 | 34.43 | 34.60 | 34.30 | 34.47 | 82,290 | -0.01(-0.03%) |
Mar 30, 2021 | 34.50 | 34.63 | 34.36 | 34.48 | 81,819 | -0.16(-0.46%) |
Mar 29, 2021 | 34.58 | 34.85 | 34.46 | 34.64 | 436,267 | +0.14(+0.41%) |
Mar 26, 2021 | 34.50 | 34.50 | 34.19 | 34.50 | 67,900 | +0.12(+0.35%) |
Mar 25, 2021 | 34.17 | 34.40 | 34.12 | 34.38 | 141,917 | +0.81(+2.41%) |
Mar 24, 2021 | 33.76 | 33.85 | 33.45 | 33.57 | 172,617 | -0.25(-0.74%) |
Mar 23, 2021 | 33.93 | 34.09 | 33.76 | 33.82 | 76,236 | -0.17(-0.50%) |
Mar 22, 2021 | 33.91 | 34.10 | 33.87 | 33.99 | 163,278 | +0.25(+0.74%) |
Mar 19, 2021 | 33.58 | 33.88 | 33.47 | 33.74 | 92,600 | +0.11(+0.33%) |
Mar 18, 2021 | 33.78 | 34.09 | 33.54 | 33.63 | 114,087 | -0.84(-2.44%) |
Mar 17, 2021 | 34.38 | 34.67 | 33.97 | 34.47 | 249,172 | -0.38(-1.08%) |
Mar 16, 2021 | 34.38 | 34.92 | 34.36 | 34.84 | 250,752 | +0.88(+2.61%) |
Mar 15, 2021 | 33.60 | 34.02 | 33.50 | 33.96 | 79,162 | +0.04(+0.12%) |
Mar 12, 2021 | 33.56 | 34.02 | 33.56 | 33.92 | 100,500 | -0.44(-1.28%) |
Mar 11, 2021 | 34.35 | 34.44 | 34.20 | 34.36 | 125,039 | +0.28(+0.82%) |
Mar 10, 2021 | 33.95 | 34.12 | 33.88 | 34.08 | 126,643 | +0.14(+0.41%) |
Mar 09, 2021 | 33.96 | 34.22 | 33.85 | 33.94 | 113,155 | +1.06(+3.23%) |
Mar 08, 2021 | 32.60 | 33.18 | 32.45 | 32.88 | 122,517 | -0.36(-1.09%) |
Mar 05, 2021 | 32.80 | 33.28 | 32.58 | 33.24 | 86,000 | +0.83(+2.56%) |
Mar 04, 2021 | 32.68 | 33.05 | 32.19 | 32.41 | 190,436 | +0.43(+1.34%) |
Mar 03, 2021 | 32.04 | 32.45 | 31.97 | 31.98 | 236,000 | -0.27(-0.84%) |
Mar 02, 2021 | 32.63 | 32.64 | 32.20 | 32.25 | 182,948 | -0.04(-0.12%) |
Mar 01, 2021 | 32.23 | 32.42 | 32.07 | 32.29 | 318,771 | +0.58(+1.83%) |
Feb 26, 2021 | 32.06 | 32.13 | 31.51 | 31.71 | 259,800 | -0.48(-1.49%) |
Feb 25, 2021 | 32.83 | 32.94 | 32.08 | 32.19 | 151,671 | -0.99(-2.98%) |
Feb 24, 2021 | 33.15 | 33.19 | 32.55 | 33.18 | 204,909 | -0.65(-1.92%) |
Feb 23, 2021 | 33.59 | 33.93 | 33.41 | 33.83 | 481,974 | -0.18(-0.53%) |
Feb 22, 2021 | 34.30 | 34.35 | 33.89 | 34.01 | 142,151 | -0.66(-1.91%) |
Feb 19, 2021 | 35.50 | 35.53 | 34.61 | 34.67 | 90,100 | -1.45(-4.01%) |
Feb 18, 2021 | 36.28 | 36.31 | 35.84 | 36.12 | 147,693 | -0.21(-0.58%) |
Feb 17, 2021 | 36.21 | 36.42 | 35.95 | 36.33 | 116,605 | -0.17(-0.47%) |
Feb 16, 2021 | 36.64 | 36.67 | 36.31 | 36.50 | 712,813 | +0.15(+0.41%) |
Feb 12, 2021 | 36.04 | 36.76 | 36.04 | 36.35 | 605,100 | +0.54(+1.51%) |
Feb 11, 2021 | 35.77 | 35.86 | 35.52 | 35.81 | 180,628 | +0.65(+1.85%) |
Feb 10, 2021 | 35.09 | 35.34 | 34.97 | 35.16 | 89,054 | +0.10(+0.29%) |
Feb 09, 2021 | 34.93 | 35.27 | 34.69 | 35.06 | 115,966 | -1.04(-2.88%) |
Feb 08, 2021 | 36.22 | 36.33 | 35.87 | 36.10 | 441,294 | -0.40(-1.10%) |
Feb 05, 2021 | 36.66 | 36.72 | 36.05 | 36.50 | 120,500 | -0.73(-1.96%) |
Feb 04, 2021 | 36.82 | 37.35 | 36.72 | 37.23 | 140,860 | +0.33(+0.89%) |
Feb 03, 2021 | 37.18 | 37.97 | 36.38 | 36.90 | 625,527 | -0.27(-0.73%) |
Feb 02, 2021 | 36.68 | 37.38 | 36.65 | 37.17 | 87,162 | +0.87(+2.40%) |