Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.34 | 35.41 | 34.98 | 35.03 | 313,334 | -0.18(-0.51%) |
Apr 29, 2021 | 35.03 | 35.28 | 34.73 | 35.22 | 335,965 | +0.19(+0.53%) |
Apr 28, 2021 | 35.30 | 35.55 | 34.65 | 35.03 | 253,807 | -0.27(-0.75%) |
Apr 27, 2021 | 35.27 | 35.63 | 35.21 | 35.29 | 218,979 | +0.01(+0.03%) |
Apr 26, 2021 | 35.27 | 35.35 | 34.91 | 35.28 | 189,501 | +0.27(+0.78%) |
Apr 23, 2021 | 35.00 | 35.44 | 34.89 | 35.01 | 264,696 | +0.01(+0.02%) |
Apr 22, 2021 | 34.87 | 35.03 | 34.61 | 35.00 | 268,038 | +0.33(+0.94%) |
Apr 21, 2021 | 34.36 | 34.77 | 34.36 | 34.68 | 164,664 | +0.14(+0.40%) |
Apr 20, 2021 | 34.58 | 34.68 | 34.24 | 34.54 | 216,132 | +0.01(+0.02%) |
Apr 19, 2021 | 34.58 | 34.67 | 34.34 | 34.53 | 317,837 | +0.05(+0.14%) |
Apr 16, 2021 | 34.41 | 34.59 | 34.16 | 34.48 | 183,136 | +0.13(+0.37%) |
Apr 15, 2021 | 34.13 | 34.69 | 34.13 | 34.36 | 255,153 | +0.21(+0.62%) |
Apr 14, 2021 | 34.09 | 34.41 | 33.80 | 34.15 | 480,723 | +0.29(+0.86%) |
Apr 13, 2021 | 34.18 | 34.18 | 33.76 | 33.86 | 285,405 | -0.14(-0.41%) |
Apr 12, 2021 | 34.10 | 34.20 | 33.87 | 34.00 | 226,565 | -0.08(-0.25%) |
Apr 09, 2021 | 34.22 | 34.35 | 33.91 | 34.08 | 161,299 | -0.27(-0.79%) |
Apr 08, 2021 | 33.92 | 34.55 | 33.85 | 34.35 | 216,625 | +0.40(+1.17%) |
Apr 07, 2021 | 34.24 | 34.38 | 33.63 | 33.95 | 334,136 | -0.29(-0.85%) |
Apr 06, 2021 | 34.45 | 34.56 | 33.95 | 34.24 | 271,498 | -0.36(-1.05%) |
Apr 05, 2021 | 33.77 | 34.61 | 33.67 | 34.61 | 628,852 | +1.33(+4.00%) |
Apr 01, 2021 | 32.64 | 33.43 | 32.53 | 33.28 | 315,484 | +0.80(+2.48%) |
Mar 31, 2021 | 32.68 | 32.70 | 32.15 | 32.47 | 337,345 | -0.16(-0.48%) |
Mar 30, 2021 | 32.41 | 32.68 | 31.99 | 32.63 | 352,898 | +0.02(+0.07%) |
Mar 29, 2021 | 32.94 | 33.25 | 32.37 | 32.60 | 392,375 | -0.48(-1.44%) |
Mar 26, 2021 | 33.29 | 33.51 | 32.71 | 33.08 | 422,686 | -0.24(-0.71%) |
Mar 25, 2021 | 32.18 | 33.37 | 31.54 | 33.32 | 767,860 | +0.73(+2.24%) |
Mar 24, 2021 | 33.81 | 33.86 | 32.55 | 32.59 | 2,084,233 | -0.69(-2.08%) |
Mar 23, 2021 | 34.24 | 34.32 | 33.21 | 33.28 | 1,373,754 | -0.74(-2.18%) |
Mar 22, 2021 | 34.39 | 34.91 | 34.01 | 34.02 | 1,414,638 | -0.20(-0.58%) |
Mar 19, 2021 | 34.10 | 34.46 | 33.83 | 34.22 | 942,963 | +0.22(+0.63%) |
Mar 18, 2021 | 34.73 | 34.73 | 33.75 | 34.00 | 938,445 | -0.72(-2.06%) |
Mar 17, 2021 | 35.87 | 36.04 | 34.62 | 34.72 | 1,488,047 | -0.90(-2.52%) |
Mar 16, 2021 | 36.07 | 36.07 | 35.57 | 35.62 | 452,136 | -0.18(-0.50%) |
Mar 15, 2021 | 35.85 | 35.93 | 35.32 | 35.80 | 632,565 | +0.34(+0.95%) |
Mar 12, 2021 | 35.60 | 35.60 | 35.20 | 35.46 | 488,295 | -0.01(-0.03%) |
Mar 11, 2021 | 35.61 | 35.61 | 35.26 | 35.47 | 747,967 | +0.08(+0.21%) |
Mar 10, 2021 | 35.61 | 35.63 | 35.16 | 35.40 | 844,140 | +0.22(+0.63%) |
Mar 09, 2021 | 35.41 | 35.61 | 34.91 | 35.17 | 616,278 | +0.12(+0.33%) |
Mar 08, 2021 | 35.89 | 36.05 | 34.98 | 35.06 | 840,889 | +0.48(+1.38%) |
Mar 05, 2021 | 35.55 | 35.55 | 34.44 | 34.58 | 539,595 | -0.19(-0.55%) |
Mar 04, 2021 | 35.93 | 36.07 | 34.15 | 34.77 | 978,391 | -0.54(-1.52%) |
Mar 03, 2021 | 35.04 | 35.98 | 34.75 | 35.31 | 502,754 | +0.46(+1.32%) |
Mar 02, 2021 | 36.36 | 36.50 | 34.81 | 34.85 | 697,986 | -0.89(-2.50%) |
Mar 01, 2021 | 37.88 | 38.18 | 34.47 | 35.74 | 836,622 | -1.49(-4.01%) |
Feb 26, 2021 | 39.05 | 39.63 | 37.08 | 37.23 | 396,847 | -1.81(-4.63%) |
Feb 25, 2021 | 39.92 | 40.27 | 38.49 | 39.04 | 338,234 | -1.15(-2.87%) |
Feb 24, 2021 | 39.11 | 40.27 | 38.99 | 40.19 | 282,943 | +1.08(+2.77%) |
Feb 23, 2021 | 39.11 | 39.21 | 37.60 | 39.11 | 337,388 | -0.29(-0.72%) |
Feb 22, 2021 | 38.12 | 39.39 | 38.12 | 39.39 | 385,616 | +1.28(+3.35%) |
Feb 19, 2021 | 38.27 | 38.55 | 38.01 | 38.12 | 304,541 | +0.04(+0.11%) |
Feb 18, 2021 | 37.88 | 38.16 | 37.16 | 38.08 | 263,463 | +0.34(+0.90%) |
Feb 17, 2021 | 37.01 | 37.75 | 36.75 | 37.74 | 279,553 | +0.76(+2.06%) |
Feb 16, 2021 | 36.37 | 36.98 | 36.19 | 36.98 | 262,466 | +1.10(+3.07%) |
Feb 12, 2021 | 35.38 | 36.05 | 35.19 | 35.87 | 211,034 | +0.33(+0.92%) |
Feb 11, 2021 | 35.10 | 35.55 | 35.01 | 35.55 | 194,235 | +0.51(+1.45%) |
Feb 10, 2021 | 35.52 | 35.56 | 34.94 | 35.04 | 140,119 | -0.13(-0.38%) |
Feb 09, 2021 | 35.51 | 35.60 | 34.65 | 35.17 | 234,278 | -0.13(-0.38%) |
Feb 08, 2021 | 35.29 | 35.41 | 34.97 | 35.31 | 221,488 | +0.51(+1.46%) |
Feb 05, 2021 | 35.50 | 35.50 | 34.41 | 34.80 | 254,785 | -0.35(-0.99%) |
Feb 04, 2021 | 34.50 | 35.26 | 34.27 | 35.15 | 251,667 | +0.73(+2.13%) |
Feb 03, 2021 | 33.65 | 34.85 | 33.65 | 34.42 | 280,833 | +0.76(+2.27%) |
Feb 02, 2021 | 33.31 | 33.94 | 33.28 | 33.65 | 182,028 | +0.34(+1.03%) |