Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.26 | 39.34 | 38.94 | 39.02 | 166,830 | -0.45(-1.13%) |
Apr 29, 2021 | 39.47 | 39.61 | 39.19 | 39.47 | 168,954 | +0.32(+0.81%) |
Apr 28, 2021 | 39.26 | 39.31 | 39.11 | 39.15 | 192,570 | -0.05(-0.12%) |
Apr 27, 2021 | 39.18 | 39.24 | 38.96 | 39.20 | 164,423 | +0.09(+0.24%) |
Apr 26, 2021 | 39.20 | 39.35 | 39.04 | 39.10 | 191,675 | +0.10(+0.25%) |
Apr 23, 2021 | 38.58 | 39.13 | 38.57 | 39.01 | 136,316 | +0.54(+1.40%) |
Apr 22, 2021 | 38.90 | 38.90 | 38.39 | 38.47 | 219,415 | -0.33(-0.86%) |
Apr 21, 2021 | 38.21 | 38.81 | 38.15 | 38.80 | 419,607 | +0.54(+1.40%) |
Apr 20, 2021 | 38.67 | 38.74 | 38.05 | 38.27 | 438,084 | -0.44(-1.13%) |
Apr 19, 2021 | 38.79 | 38.89 | 38.51 | 38.70 | 224,758 | -0.09(-0.24%) |
Apr 16, 2021 | 38.72 | 38.90 | 38.66 | 38.79 | 307,711 | +0.28(+0.72%) |
Apr 15, 2021 | 38.52 | 38.55 | 38.23 | 38.52 | 174,193 | +0.18(+0.46%) |
Apr 14, 2021 | 38.15 | 38.59 | 38.15 | 38.34 | 286,367 | +0.25(+0.66%) |
Apr 13, 2021 | 38.37 | 38.37 | 37.91 | 38.09 | 251,941 | -0.27(-0.70%) |
Apr 12, 2021 | 38.15 | 38.42 | 38.15 | 38.36 | 170,682 | +0.28(+0.73%) |
Apr 09, 2021 | 38.10 | 38.16 | 37.94 | 38.08 | 193,196 | +0.11(+0.29%) |
Apr 08, 2021 | 38.07 | 38.07 | 37.66 | 37.97 | 190,443 | -0.04(-0.10%) |
Apr 07, 2021 | 38.21 | 38.27 | 37.90 | 38.01 | 155,970 | -0.18(-0.46%) |
Apr 06, 2021 | 38.15 | 38.36 | 38.10 | 38.18 | 160,474 | +0.05(+0.12%) |
Apr 05, 2021 | 38.19 | 38.29 | 37.99 | 38.14 | 209,978 | +0.17(+0.44%) |
Apr 01, 2021 | 37.56 | 37.97 | 37.40 | 37.97 | 179,597 | +0.52(+1.39%) |
Mar 31, 2021 | 37.67 | 37.76 | 37.38 | 37.45 | 215,115 | -0.15(-0.39%) |
Mar 30, 2021 | 37.39 | 37.69 | 37.29 | 37.60 | 151,786 | +0.28(+0.74%) |
Mar 29, 2021 | 37.50 | 37.84 | 37.21 | 37.32 | 208,684 | -0.41(-1.08%) |
Mar 26, 2021 | 37.26 | 37.74 | 37.18 | 37.73 | 192,657 | +0.72(+1.95%) |
Mar 25, 2021 | 36.07 | 37.14 | 35.93 | 37.01 | 226,492 | +0.77(+2.14%) |
Mar 24, 2021 | 36.55 | 37.00 | 36.23 | 36.23 | 658,491 | -0.07(-0.20%) |
Mar 23, 2021 | 36.94 | 37.07 | 36.17 | 36.31 | 283,899 | -0.85(-2.29%) |
Mar 22, 2021 | 37.52 | 37.52 | 36.98 | 37.16 | 167,523 | -0.37(-0.99%) |
Mar 19, 2021 | 37.53 | 37.82 | 37.20 | 37.53 | 154,598 | -0.05(-0.12%) |
Mar 18, 2021 | 37.91 | 38.36 | 37.51 | 37.57 | 250,537 | -0.34(-0.90%) |
Mar 17, 2021 | 37.72 | 37.91 | 37.50 | 37.91 | 124,268 | +0.12(+0.32%) |
Mar 16, 2021 | 38.09 | 38.09 | 37.64 | 37.79 | 189,638 | -0.35(-0.92%) |
Mar 15, 2021 | 37.91 | 38.17 | 37.63 | 38.15 | 305,325 | +0.34(+0.91%) |
Mar 12, 2021 | 37.49 | 37.84 | 37.49 | 37.80 | 235,898 | +0.34(+0.91%) |
Mar 11, 2021 | 37.41 | 37.65 | 37.20 | 37.46 | 220,024 | +0.19(+0.50%) |
Mar 10, 2021 | 36.74 | 37.36 | 36.70 | 37.28 | 295,827 | +0.66(+1.79%) |
Mar 09, 2021 | 37.04 | 37.04 | 36.58 | 36.62 | 217,804 | -0.19(-0.53%) |
Mar 08, 2021 | 36.37 | 37.17 | 36.36 | 36.81 | 342,860 | +0.59(+1.63%) |
Mar 05, 2021 | 35.67 | 36.29 | 35.08 | 36.22 | 240,979 | +0.97(+2.76%) |
Mar 04, 2021 | 35.64 | 35.91 | 34.77 | 35.25 | 399,765 | -0.42(-1.17%) |
Mar 03, 2021 | 35.60 | 36.10 | 35.54 | 35.67 | 319,675 | +0.19(+0.52%) |
Mar 02, 2021 | 35.76 | 35.80 | 35.44 | 35.48 | 242,195 | -0.32(-0.90%) |
Mar 01, 2021 | 35.53 | 36.01 | 35.53 | 35.81 | 309,028 | +0.91(+2.60%) |
Feb 26, 2021 | 35.36 | 35.38 | 34.76 | 34.90 | 198,924 | -0.46(-1.31%) |
Feb 25, 2021 | 36.19 | 36.29 | 35.30 | 35.36 | 206,963 | -0.86(-2.37%) |
Feb 24, 2021 | 35.62 | 36.26 | 35.62 | 36.22 | 174,656 | +0.66(+1.85%) |
Feb 23, 2021 | 35.22 | 35.69 | 34.92 | 35.57 | 234,158 | +0.19(+0.55%) |
Feb 22, 2021 | 35.13 | 35.53 | 35.10 | 35.37 | 197,999 | +0.25(+0.70%) |
Feb 19, 2021 | 34.81 | 35.19 | 34.81 | 35.13 | 274,278 | +0.46(+1.33%) |
Feb 18, 2021 | 34.80 | 34.90 | 34.56 | 34.66 | 230,375 | -0.33(-0.95%) |
Feb 17, 2021 | 35.00 | 35.13 | 34.82 | 35.00 | 307,956 | -0.09(-0.26%) |
Feb 16, 2021 | 35.23 | 35.30 | 35.04 | 35.09 | 313,785 | +0.04(+0.11%) |
Feb 12, 2021 | 34.84 | 35.11 | 34.84 | 35.05 | 195,974 | +0.06(+0.18%) |
Feb 11, 2021 | 35.10 | 35.19 | 34.64 | 34.99 | 207,082 | +0.08(+0.24%) |
Feb 10, 2021 | 35.04 | 35.12 | 34.72 | 34.90 | 252,087 | +0.01(+0.03%) |
Feb 09, 2021 | 34.67 | 34.98 | 34.60 | 34.89 | 606,854 | +0.19(+0.56%) |
Feb 08, 2021 | 34.43 | 34.73 | 34.36 | 34.70 | 208,811 | +0.48(+1.41%) |
Feb 05, 2021 | 34.26 | 34.31 | 34.07 | 34.22 | 178,345 | +0.18(+0.54%) |
Feb 04, 2021 | 33.71 | 34.09 | 33.71 | 34.03 | 249,845 | +0.34(+1.02%) |
Feb 03, 2021 | 33.52 | 33.71 | 33.39 | 33.69 | 213,467 | +0.19(+0.58%) |
Feb 02, 2021 | 33.45 | 33.65 | 33.27 | 33.50 | 275,405 | +0.32(+0.98%) |