Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.30 | 37.93 | 36.77 | 36.90 | 2,774,513 | -0.29(-0.78%) |
Apr 29, 2021 | 36.96 | 38.63 | 36.60 | 37.19 | 4,217,453 | -1.80(-4.62%) |
Apr 28, 2021 | 39.11 | 39.69 | 38.49 | 38.99 | 2,238,700 | -0.33(-0.84%) |
Apr 27, 2021 | 38.60 | 39.52 | 38.32 | 39.32 | 2,128,616 | +0.86(+2.24%) |
Apr 26, 2021 | 38.99 | 39.31 | 38.30 | 38.46 | 2,092,831 | -0.22(-0.58%) |
Apr 23, 2021 | 38.11 | 38.87 | 37.92 | 38.68 | 1,791,412 | +0.99(+2.62%) |
Apr 22, 2021 | 37.73 | 38.36 | 37.21 | 37.69 | 2,605,776 | -0.45(-1.19%) |
Apr 21, 2021 | 37.10 | 38.22 | 36.83 | 38.15 | 3,109,006 | +1.03(+2.76%) |
Apr 20, 2021 | 38.00 | 38.14 | 36.58 | 37.12 | 1,243,283 | -0.61(-1.62%) |
Apr 19, 2021 | 38.12 | 38.38 | 37.57 | 37.73 | 2,236,231 | -0.48(-1.27%) |
Apr 16, 2021 | 37.92 | 38.37 | 37.70 | 38.21 | 1,624,168 | +0.42(+1.10%) |
Apr 15, 2021 | 38.13 | 38.22 | 37.39 | 37.80 | 1,411,383 | +0.09(+0.23%) |
Apr 14, 2021 | 37.42 | 38.00 | 37.21 | 37.71 | 1,772,404 | +0.15(+0.39%) |
Apr 13, 2021 | 37.57 | 37.67 | 36.69 | 37.57 | 1,656,249 | -0.03(-0.08%) |
Apr 12, 2021 | 37.89 | 38.04 | 37.09 | 37.60 | 1,746,327 | -0.07(-0.18%) |
Apr 09, 2021 | 36.57 | 37.67 | 36.44 | 37.66 | 2,110,809 | +1.39(+3.84%) |
Apr 08, 2021 | 36.24 | 36.41 | 35.70 | 36.27 | 1,307,803 | +0.01(+0.03%) |
Apr 07, 2021 | 36.38 | 36.60 | 35.98 | 36.26 | 1,088,369 | -0.14(-0.37%) |
Apr 06, 2021 | 36.42 | 36.93 | 36.05 | 36.40 | 1,442,571 | +0.10(+0.27%) |
Apr 05, 2021 | 36.70 | 37.03 | 35.85 | 36.30 | 1,244,413 | +0.10(+0.27%) |
Apr 01, 2021 | 35.62 | 36.44 | 35.40 | 36.20 | 1,718,023 | +0.83(+2.35%) |
Mar 31, 2021 | 35.90 | 36.06 | 35.36 | 35.37 | 1,959,230 | -0.38(-1.06%) |
Mar 30, 2021 | 35.28 | 35.88 | 34.93 | 35.75 | 1,719,902 | +0.63(+1.79%) |
Mar 29, 2021 | 36.47 | 37.06 | 34.49 | 35.12 | 2,888,202 | -1.62(-4.40%) |
Mar 26, 2021 | 36.41 | 37.08 | 35.86 | 36.73 | 1,756,888 | +0.69(+1.91%) |
Mar 25, 2021 | 34.90 | 36.22 | 34.48 | 36.05 | 3,309,349 | +0.69(+1.94%) |
Mar 24, 2021 | 36.10 | 36.69 | 35.30 | 35.36 | 1,878,233 | -0.25(-0.71%) |
Mar 23, 2021 | 37.12 | 37.16 | 35.40 | 35.61 | 3,016,623 | -2.00(-5.32%) |
Mar 22, 2021 | 38.46 | 38.69 | 37.52 | 37.61 | 3,000,385 | -0.57(-1.49%) |
Mar 19, 2021 | 36.99 | 38.66 | 36.64 | 38.19 | 3,565,873 | +1.19(+3.22%) |
Mar 18, 2021 | 37.72 | 38.78 | 36.91 | 37.00 | 2,458,290 | -0.88(-2.32%) |
Mar 17, 2021 | 37.09 | 38.27 | 36.96 | 37.88 | 2,650,213 | +0.62(+1.66%) |
Mar 16, 2021 | 38.12 | 38.12 | 36.84 | 37.26 | 2,296,902 | -0.62(-1.63%) |
Mar 15, 2021 | 36.74 | 37.97 | 36.43 | 37.88 | 3,231,307 | +1.14(+3.11%) |
Mar 12, 2021 | 35.82 | 36.91 | 35.57 | 36.73 | 2,332,113 | +0.91(+2.54%) |
Mar 11, 2021 | 36.07 | 36.31 | 35.60 | 35.82 | 2,117,461 | +0.27(+0.76%) |
Mar 10, 2021 | 35.34 | 36.15 | 35.02 | 35.55 | 2,233,044 | +0.02(+0.05%) |
Mar 09, 2021 | 36.32 | 36.83 | 35.47 | 35.53 | 3,374,057 | -0.36(-1.00%) |
Mar 08, 2021 | 35.35 | 36.41 | 35.07 | 35.89 | 2,893,015 | +0.94(+2.68%) |
Mar 05, 2021 | 33.43 | 35.00 | 32.52 | 34.95 | 2,478,994 | +1.90(+5.74%) |
Mar 04, 2021 | 34.55 | 34.66 | 31.95 | 33.06 | 3,752,880 | -1.80(-5.16%) |
Mar 03, 2021 | 34.25 | 35.47 | 34.10 | 34.86 | 3,116,833 | +0.83(+2.45%) |
Mar 02, 2021 | 33.70 | 34.28 | 33.51 | 34.03 | 2,622,563 | +0.33(+0.98%) |
Mar 01, 2021 | 33.10 | 34.08 | 33.03 | 33.70 | 2,382,461 | +1.37(+4.25%) |
Feb 26, 2021 | 32.56 | 32.98 | 31.60 | 32.32 | 2,447,984 | +0.00(+0.00%) |
Feb 25, 2021 | 33.21 | 33.73 | 32.08 | 32.32 | 2,525,580 | -0.73(-2.20%) |
Feb 24, 2021 | 32.43 | 33.48 | 32.14 | 33.05 | 2,432,291 | +0.44(+1.34%) |
Feb 23, 2021 | 31.37 | 32.77 | 30.95 | 32.61 | 3,486,926 | +0.58(+1.81%) |
Feb 22, 2021 | 31.98 | 32.72 | 31.69 | 32.03 | 2,850,869 | -0.31(-0.96%) |
Feb 19, 2021 | 31.28 | 32.35 | 31.14 | 32.34 | 3,247,935 | +1.44(+4.65%) |
Feb 18, 2021 | 31.14 | 31.36 | 30.17 | 30.90 | 2,852,827 | +0.77(+2.56%) |
Feb 17, 2021 | 30.21 | 30.87 | 29.94 | 30.13 | 2,111,919 | -0.40(-1.30%) |
Feb 16, 2021 | 31.19 | 31.49 | 29.95 | 30.53 | 3,299,060 | -0.86(-2.74%) |
Feb 12, 2021 | 31.21 | 31.86 | 30.40 | 31.39 | 2,178,375 | +0.32(+1.03%) |
Feb 11, 2021 | 32.78 | 32.92 | 30.31 | 31.07 | 6,920,370 | +2.70(+9.53%) |
Feb 10, 2021 | 28.32 | 28.85 | 28.02 | 28.36 | 2,539,044 | +0.02(+0.07%) |
Feb 09, 2021 | 28.48 | 28.62 | 28.00 | 28.35 | 1,534,468 | -0.03(-0.10%) |
Feb 08, 2021 | 27.66 | 28.40 | 27.54 | 28.37 | 2,887,634 | +0.94(+3.41%) |
Feb 05, 2021 | 27.84 | 27.97 | 27.30 | 27.44 | 1,127,253 | -0.20(-0.73%) |
Feb 04, 2021 | 27.08 | 27.79 | 27.07 | 27.64 | 1,284,117 | +0.58(+2.14%) |
Feb 03, 2021 | 27.54 | 27.63 | 26.35 | 27.06 | 1,791,618 | -0.31(-1.13%) |
Feb 02, 2021 | 26.78 | 27.45 | 26.36 | 27.37 | 1,743,052 | +0.97(+3.66%) |