Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.72 | 38.14 | 37.58 | 37.59 | 112,892 | -0.29(-0.77%) |
Apr 29, 2021 | 38.60 | 38.86 | 37.87 | 37.88 | 87,737 | +0.34(+0.90%) |
Apr 28, 2021 | 37.64 | 38.18 | 37.48 | 37.55 | 90,257 | -0.06(-0.17%) |
Apr 27, 2021 | 36.85 | 37.73 | 36.70 | 37.61 | 87,184 | +0.94(+2.57%) |
Apr 26, 2021 | 36.48 | 36.67 | 36.20 | 36.67 | 78,227 | +0.04(+0.10%) |
Apr 23, 2021 | 36.31 | 36.93 | 36.25 | 36.63 | 95,221 | +0.30(+0.83%) |
Apr 22, 2021 | 36.56 | 37.15 | 36.32 | 36.33 | 120,259 | -0.43(-1.16%) |
Apr 21, 2021 | 36.96 | 37.32 | 36.66 | 36.76 | 79,290 | -0.20(-0.53%) |
Apr 20, 2021 | 37.82 | 37.84 | 36.80 | 36.95 | 142,874 | -0.60(-1.61%) |
Apr 19, 2021 | 37.62 | 37.76 | 37.19 | 37.55 | 116,015 | +0.33(+0.88%) |
Apr 16, 2021 | 37.39 | 37.47 | 36.87 | 37.23 | 170,633 | +0.84(+2.29%) |
Apr 15, 2021 | 37.06 | 37.08 | 35.89 | 36.39 | 277,395 | -1.88(-4.92%) |
Apr 14, 2021 | 38.31 | 38.65 | 38.11 | 38.27 | 83,856 | +0.34(+0.89%) |
Apr 13, 2021 | 38.88 | 38.98 | 37.93 | 37.94 | 139,347 | -0.88(-2.27%) |
Apr 12, 2021 | 38.75 | 39.06 | 38.75 | 38.82 | 86,634 | +0.04(+0.11%) |
Apr 09, 2021 | 38.77 | 39.13 | 38.22 | 38.77 | 130,113 | +0.48(+1.25%) |
Apr 08, 2021 | 38.84 | 38.89 | 38.29 | 38.29 | 131,112 | -1.00(-2.53%) |
Apr 07, 2021 | 38.83 | 39.35 | 38.31 | 39.29 | 166,655 | +0.77(+2.01%) |
Apr 06, 2021 | 39.09 | 39.23 | 38.43 | 38.51 | 199,683 | -0.83(-2.10%) |
Apr 05, 2021 | 39.65 | 40.15 | 39.29 | 39.34 | 158,478 | +0.50(+1.28%) |
Apr 01, 2021 | 39.68 | 40.02 | 38.72 | 38.84 | 303,672 | -1.82(-4.48%) |
Mar 31, 2021 | 40.07 | 41.22 | 39.84 | 40.66 | 252,306 | +0.54(+1.35%) |
Mar 30, 2021 | 40.95 | 41.25 | 39.85 | 40.12 | 229,505 | -0.69(-1.70%) |
Mar 29, 2021 | 39.53 | 41.22 | 39.53 | 40.82 | 223,824 | +1.05(+2.64%) |
Mar 26, 2021 | 39.99 | 40.15 | 39.29 | 39.77 | 84,416 | +0.48(+1.22%) |
Mar 25, 2021 | 38.32 | 39.38 | 38.10 | 39.29 | 143,357 | +0.83(+2.15%) |
Mar 24, 2021 | 39.42 | 39.55 | 38.40 | 38.46 | 131,818 | -0.66(-1.68%) |
Mar 23, 2021 | 39.91 | 40.21 | 39.00 | 39.12 | 272,361 | -1.17(-2.91%) |
Mar 22, 2021 | 40.76 | 41.01 | 40.07 | 40.29 | 172,688 | -1.34(-3.22%) |
Mar 19, 2021 | 42.27 | 42.52 | 41.57 | 41.63 | 167,368 | -0.75(-1.76%) |
Mar 18, 2021 | 42.98 | 43.07 | 41.90 | 42.38 | 275,494 | +1.28(+3.11%) |
Mar 17, 2021 | 41.31 | 42.11 | 40.98 | 41.10 | 250,049 | +0.85(+2.12%) |
Mar 16, 2021 | 39.66 | 40.77 | 39.57 | 40.25 | 162,247 | +0.44(+1.09%) |
Mar 15, 2021 | 40.11 | 40.19 | 39.60 | 39.81 | 171,495 | -0.70(-1.73%) |
Mar 12, 2021 | 40.21 | 40.85 | 40.21 | 40.51 | 177,611 | +2.45(+6.44%) |
Mar 11, 2021 | 38.00 | 38.45 | 37.87 | 38.06 | 147,050 | +0.76(+2.05%) |
Mar 10, 2021 | 37.48 | 37.87 | 37.24 | 37.30 | 187,147 | -0.21(-0.57%) |
Mar 09, 2021 | 37.86 | 38.13 | 37.48 | 37.51 | 241,371 | -1.57(-4.02%) |
Mar 08, 2021 | 38.28 | 39.08 | 38.26 | 39.08 | 166,088 | +0.89(+2.33%) |
Mar 05, 2021 | 38.84 | 38.96 | 37.87 | 38.19 | 249,759 | -0.22(-0.58%) |
Mar 04, 2021 | 37.64 | 38.99 | 37.40 | 38.42 | 269,462 | +0.69(+1.84%) |
Mar 03, 2021 | 37.75 | 38.30 | 37.24 | 37.72 | 234,399 | +1.24(+3.41%) |
Mar 02, 2021 | 37.00 | 37.06 | 36.48 | 36.48 | 108,675 | -0.03(-0.07%) |
Mar 01, 2021 | 36.76 | 37.23 | 36.26 | 36.51 | 220,473 | +1.58(+4.53%) |
Feb 26, 2021 | 36.90 | 37.79 | 34.89 | 34.93 | 443,015 | -3.78(-9.76%) |
Feb 25, 2021 | 37.95 | 40.60 | 37.64 | 38.70 | 881,638 | +1.79(+4.86%) |
Feb 24, 2021 | 38.04 | 38.68 | 36.69 | 36.91 | 193,619 | +0.67(+1.84%) |
Feb 23, 2021 | 36.43 | 36.65 | 35.73 | 36.24 | 298,706 | +0.30(+0.84%) |
Feb 22, 2021 | 35.31 | 36.27 | 34.82 | 35.94 | 143,169 | +0.77(+2.19%) |
Feb 19, 2021 | 34.61 | 35.44 | 34.40 | 35.17 | 169,169 | +1.40(+4.14%) |
Feb 18, 2021 | 34.37 | 34.38 | 33.50 | 33.77 | 267,098 | +0.36(+1.09%) |
Feb 17, 2021 | 33.34 | 34.17 | 32.98 | 33.41 | 273,887 | -0.58(-1.70%) |
Feb 16, 2021 | 33.82 | 34.19 | 33.62 | 33.98 | 169,750 | +1.39(+4.28%) |
Feb 12, 2021 | 32.27 | 32.61 | 32.03 | 32.59 | 146,433 | +1.19(+3.79%) |
Feb 11, 2021 | 30.95 | 31.53 | 30.90 | 31.40 | 243,310 | +0.46(+1.49%) |
Feb 10, 2021 | 31.17 | 31.28 | 30.93 | 30.94 | 174,142 | -0.59(-1.86%) |
Feb 09, 2021 | 31.28 | 31.58 | 30.97 | 31.52 | 173,386 | -0.08(-0.24%) |
Feb 08, 2021 | 31.82 | 31.98 | 31.20 | 31.60 | 176,654 | -0.36(-1.13%) |
Feb 05, 2021 | 31.37 | 32.06 | 31.10 | 31.96 | 254,486 | +0.76(+2.42%) |
Feb 04, 2021 | 31.25 | 31.48 | 31.09 | 31.20 | 163,475 | +0.26(+0.83%) |
Feb 03, 2021 | 30.48 | 31.02 | 30.43 | 30.94 | 170,977 | +0.81(+2.68%) |
Feb 02, 2021 | 30.34 | 30.45 | 30.13 | 30.14 | 147,787 | +0.55(+1.86%) |