Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 38.27 | 39.03 | 38.14 | 38.14 | 1,701,438 | -0.44(-1.14%) |
Apr 29, 2021 | 39.15 | 39.63 | 38.28 | 38.58 | 2,168,536 | +0.24(+0.64%) |
Apr 28, 2021 | 38.13 | 38.44 | 37.83 | 38.34 | 1,680,598 | +0.55(+1.47%) |
Apr 27, 2021 | 37.89 | 38.09 | 37.64 | 37.78 | 1,322,046 | -0.07(-0.19%) |
Apr 26, 2021 | 37.89 | 38.39 | 37.73 | 37.86 | 1,152,236 | +0.02(+0.04%) |
Apr 23, 2021 | 37.23 | 37.85 | 37.21 | 37.84 | 1,082,588 | +0.61(+1.64%) |
Apr 22, 2021 | 37.96 | 37.96 | 37.07 | 37.23 | 1,337,699 | -0.46(-1.21%) |
Apr 21, 2021 | 37.19 | 37.95 | 37.03 | 37.69 | 1,362,804 | +0.59(+1.58%) |
Apr 20, 2021 | 37.11 | 37.31 | 36.63 | 37.10 | 1,330,859 | -0.08(-0.22%) |
Apr 19, 2021 | 37.21 | 37.65 | 37.07 | 37.18 | 1,183,738 | +0.11(+0.31%) |
Apr 16, 2021 | 37.32 | 37.42 | 37.06 | 37.07 | 1,071,798 | -0.24(-0.63%) |
Apr 15, 2021 | 37.10 | 37.42 | 36.90 | 37.30 | 1,276,444 | +0.37(+0.99%) |
Apr 14, 2021 | 36.78 | 37.34 | 36.66 | 36.94 | 1,183,501 | +0.44(+1.21%) |
Apr 13, 2021 | 36.56 | 36.66 | 36.36 | 36.50 | 844,786 | -0.20(-0.56%) |
Apr 12, 2021 | 36.45 | 36.83 | 36.38 | 36.70 | 886,006 | +0.25(+0.69%) |
Apr 09, 2021 | 37.08 | 37.37 | 36.25 | 36.45 | 1,310,044 | -0.46(-1.24%) |
Apr 08, 2021 | 36.98 | 37.07 | 36.63 | 36.90 | 1,243,241 | +0.02(+0.04%) |
Apr 07, 2021 | 36.93 | 37.02 | 36.70 | 36.89 | 1,298,570 | +0.15(+0.40%) |
Apr 06, 2021 | 36.52 | 37.01 | 36.40 | 36.74 | 1,357,540 | +0.38(+1.05%) |
Apr 05, 2021 | 36.06 | 36.46 | 35.92 | 36.36 | 1,461,078 | +0.32(+0.88%) |
Apr 01, 2021 | 35.79 | 36.04 | 35.13 | 36.04 | 1,465,645 | +0.68(+1.91%) |
Mar 31, 2021 | 35.01 | 35.71 | 34.91 | 35.36 | 2,142,746 | +0.46(+1.33%) |
Mar 30, 2021 | 35.08 | 35.33 | 34.82 | 34.90 | 1,046,265 | -0.52(-1.47%) |
Mar 29, 2021 | 35.72 | 35.83 | 35.04 | 35.42 | 1,247,012 | -0.30(-0.84%) |
Mar 26, 2021 | 34.99 | 35.75 | 34.74 | 35.72 | 1,636,819 | +0.99(+2.84%) |
Mar 25, 2021 | 34.40 | 34.82 | 34.06 | 34.73 | 2,224,990 | +0.02(+0.05%) |
Mar 24, 2021 | 34.86 | 35.30 | 34.68 | 34.72 | 1,422,993 | +0.05(+0.14%) |
Mar 23, 2021 | 35.28 | 35.71 | 34.64 | 34.67 | 2,359,796 | -1.10(-3.08%) |
Mar 22, 2021 | 35.97 | 36.23 | 35.58 | 35.77 | 1,329,265 | -0.18(-0.50%) |
Mar 19, 2021 | 36.40 | 37.25 | 35.88 | 35.95 | 4,411,160 | -0.51(-1.41%) |
Mar 18, 2021 | 36.92 | 37.19 | 36.32 | 36.46 | 1,979,079 | -0.63(-1.69%) |
Mar 17, 2021 | 37.38 | 37.60 | 36.84 | 37.09 | 2,020,012 | -0.15(-0.39%) |
Mar 16, 2021 | 37.74 | 37.78 | 37.20 | 37.24 | 2,554,101 | -0.70(-1.85%) |
Mar 15, 2021 | 37.19 | 37.94 | 37.08 | 37.94 | 2,698,295 | +0.93(+2.51%) |
Mar 12, 2021 | 36.76 | 37.06 | 36.47 | 37.01 | 2,391,897 | +0.23(+0.62%) |
Mar 11, 2021 | 37.07 | 37.25 | 36.68 | 36.78 | 1,782,324 | +0.11(+0.29%) |
Mar 10, 2021 | 36.45 | 36.75 | 36.19 | 36.68 | 2,874,366 | +0.27(+0.74%) |
Mar 09, 2021 | 36.78 | 37.07 | 36.41 | 36.41 | 1,894,817 | -0.29(-0.80%) |
Mar 08, 2021 | 37.15 | 37.17 | 36.37 | 36.70 | 2,432,887 | +0.10(+0.27%) |
Mar 05, 2021 | 36.95 | 37.19 | 36.12 | 36.60 | 2,240,710 | +0.20(+0.56%) |
Mar 04, 2021 | 36.36 | 37.03 | 35.80 | 36.40 | 2,875,653 | +0.49(+1.36%) |
Mar 03, 2021 | 35.88 | 36.73 | 35.78 | 35.91 | 2,026,926 | +0.33(+0.94%) |
Mar 02, 2021 | 35.08 | 35.70 | 34.89 | 35.57 | 1,319,988 | +0.53(+1.51%) |
Mar 01, 2021 | 34.44 | 35.41 | 34.35 | 35.04 | 2,916,617 | +1.06(+3.12%) |
Feb 26, 2021 | 34.58 | 34.67 | 33.80 | 33.98 | 2,148,501 | -0.74(-2.14%) |
Feb 25, 2021 | 35.84 | 35.88 | 34.29 | 34.73 | 2,412,683 | -1.04(-2.92%) |
Feb 24, 2021 | 35.40 | 35.79 | 34.91 | 35.77 | 2,535,079 | +0.63(+1.79%) |
Feb 23, 2021 | 35.39 | 35.55 | 34.09 | 35.14 | 3,009,159 | +0.42(+1.20%) |
Feb 22, 2021 | 34.14 | 35.40 | 34.02 | 34.73 | 4,018,290 | +0.89(+2.63%) |
Feb 19, 2021 | 33.03 | 34.02 | 32.90 | 33.84 | 1,877,640 | +0.94(+2.85%) |
Feb 18, 2021 | 33.93 | 34.07 | 32.87 | 32.90 | 4,182,839 | -1.17(-3.45%) |
Feb 17, 2021 | 34.05 | 34.20 | 33.50 | 34.07 | 1,638,430 | +0.11(+0.34%) |
Feb 16, 2021 | 34.38 | 34.60 | 33.93 | 33.96 | 1,680,291 | -0.04(-0.12%) |
Feb 12, 2021 | 33.20 | 34.09 | 33.07 | 34.00 | 2,531,926 | +0.76(+2.28%) |
Feb 11, 2021 | 33.50 | 33.64 | 33.05 | 33.24 | 2,349,977 | -0.29(-0.88%) |
Feb 10, 2021 | 33.72 | 33.77 | 33.06 | 33.54 | 2,395,095 | -0.04(-0.12%) |
Feb 09, 2021 | 33.16 | 33.61 | 32.77 | 33.58 | 2,361,802 | +0.46(+1.40%) |
Feb 08, 2021 | 33.31 | 33.36 | 32.56 | 33.11 | 2,627,205 | +0.01(+0.02%) |
Feb 05, 2021 | 33.31 | 33.60 | 32.85 | 33.10 | 1,786,290 | +0.07(+0.20%) |
Feb 04, 2021 | 33.64 | 33.85 | 32.87 | 33.04 | 2,597,459 | -0.69(-2.04%) |
Feb 03, 2021 | 33.22 | 34.00 | 32.51 | 33.72 | 4,460,750 | +0.53(+1.58%) |
Feb 02, 2021 | 35.20 | 35.36 | 33.03 | 33.20 | 4,958,994 | -1.61(-4.62%) |