Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.82 | 37.94 | 37.01 | 37.47 | 882,182 | -0.47(-1.24%) |
Apr 29, 2021 | 39.17 | 39.23 | 37.74 | 37.94 | 1,372,946 | -0.65(-1.67%) |
Apr 28, 2021 | 38.57 | 38.97 | 38.27 | 38.58 | 800,926 | +0.15(+0.40%) |
Apr 27, 2021 | 38.41 | 38.82 | 38.18 | 38.43 | 3,461,961 | +0.02(+0.05%) |
Apr 26, 2021 | 38.39 | 38.76 | 38.05 | 38.41 | 3,199,619 | +0.33(+0.86%) |
Apr 23, 2021 | 38.13 | 38.25 | 37.54 | 38.08 | 1,010,520 | +0.35(+0.92%) |
Apr 22, 2021 | 37.81 | 38.34 | 37.60 | 37.74 | 3,336,931 | -0.09(-0.23%) |
Apr 21, 2021 | 36.76 | 37.94 | 36.45 | 37.82 | 762,293 | +0.90(+2.43%) |
Apr 20, 2021 | 37.85 | 38.07 | 36.61 | 36.93 | 1,400,227 | -1.15(-3.01%) |
Apr 19, 2021 | 38.16 | 38.35 | 37.78 | 38.07 | 1,153,620 | -0.13(-0.35%) |
Apr 16, 2021 | 38.17 | 38.49 | 37.87 | 38.21 | 1,595,460 | +0.36(+0.94%) |
Apr 15, 2021 | 37.93 | 38.22 | 37.48 | 37.85 | 725,988 | -0.15(-0.41%) |
Apr 14, 2021 | 37.89 | 38.69 | 37.88 | 38.01 | 1,888,780 | +0.16(+0.43%) |
Apr 13, 2021 | 37.80 | 38.01 | 37.27 | 37.84 | 946,413 | -0.19(-0.51%) |
Apr 12, 2021 | 37.54 | 38.22 | 37.54 | 38.03 | 1,372,943 | +0.55(+1.47%) |
Apr 09, 2021 | 37.20 | 37.49 | 36.99 | 37.48 | 1,139,377 | +0.17(+0.47%) |
Apr 08, 2021 | 37.82 | 37.95 | 37.00 | 37.31 | 2,202,682 | -0.56(-1.48%) |
Apr 07, 2021 | 37.44 | 37.87 | 37.37 | 37.87 | 1,039,411 | +0.49(+1.32%) |
Apr 06, 2021 | 37.37 | 37.76 | 37.28 | 37.38 | 1,747,873 | +0.24(+0.65%) |
Apr 05, 2021 | 37.25 | 37.66 | 37.02 | 37.14 | 2,177,113 | +0.27(+0.73%) |
Apr 01, 2021 | 36.51 | 37.14 | 36.16 | 36.87 | 1,270,205 | +0.45(+1.24%) |
Mar 31, 2021 | 36.90 | 37.35 | 36.41 | 36.41 | 1,553,096 | -0.51(-1.38%) |
Mar 30, 2021 | 36.44 | 37.30 | 36.00 | 36.93 | 1,592,064 | +0.54(+1.48%) |
Mar 29, 2021 | 37.15 | 37.59 | 36.14 | 36.39 | 2,085,549 | -1.11(-2.96%) |
Mar 26, 2021 | 38.31 | 38.42 | 36.84 | 37.49 | 1,572,012 | -0.41(-1.09%) |
Mar 25, 2021 | 36.45 | 38.17 | 35.81 | 37.91 | 1,989,522 | +1.21(+3.31%) |
Mar 24, 2021 | 36.57 | 38.04 | 36.55 | 36.69 | 3,621,596 | +0.58(+1.60%) |
Mar 23, 2021 | 37.33 | 37.66 | 35.76 | 36.12 | 2,435,298 | -1.45(-3.85%) |
Mar 22, 2021 | 37.55 | 37.76 | 36.66 | 37.56 | 1,932,240 | -0.13(-0.36%) |
Mar 19, 2021 | 38.65 | 38.86 | 37.47 | 37.70 | 1,854,522 | -1.13(-2.90%) |
Mar 18, 2021 | 38.88 | 40.14 | 38.45 | 38.82 | 2,967,510 | -0.35(-0.89%) |
Mar 17, 2021 | 40.03 | 40.15 | 38.79 | 39.17 | 2,710,996 | -0.92(-2.28%) |
Mar 16, 2021 | 40.47 | 40.61 | 39.73 | 40.09 | 10,373,238 | -0.62(-1.52%) |
Mar 15, 2021 | 41.06 | 41.56 | 40.11 | 40.70 | 1,190,999 | -0.09(-0.21%) |
Mar 12, 2021 | 40.32 | 40.96 | 39.91 | 40.79 | 1,620,152 | +0.67(+1.66%) |
Mar 11, 2021 | 39.93 | 40.62 | 39.49 | 40.13 | 3,184,607 | +0.25(+0.63%) |
Mar 10, 2021 | 40.47 | 40.94 | 39.52 | 39.87 | 1,581,969 | -0.42(-1.05%) |
Mar 09, 2021 | 40.94 | 41.19 | 40.13 | 40.30 | 2,060,760 | -0.38(-0.92%) |
Mar 08, 2021 | 40.35 | 41.29 | 39.67 | 40.67 | 2,576,422 | +0.93(+2.33%) |
Mar 05, 2021 | 39.69 | 40.18 | 37.68 | 39.75 | 4,481,772 | +0.59(+1.50%) |
Mar 04, 2021 | 39.18 | 39.81 | 37.96 | 39.16 | 2,168,246 | +0.00(+0.00%) |
Mar 03, 2021 | 37.46 | 40.28 | 37.46 | 39.16 | 4,555,219 | +1.76(+4.72%) |
Mar 02, 2021 | 37.24 | 37.97 | 36.90 | 37.40 | 975,984 | +0.19(+0.52%) |
Mar 01, 2021 | 36.67 | 37.86 | 36.56 | 37.20 | 1,683,343 | +1.43(+3.99%) |
Feb 26, 2021 | 36.56 | 36.80 | 35.51 | 35.78 | 1,973,523 | -0.74(-2.03%) |
Feb 25, 2021 | 38.12 | 38.23 | 36.33 | 36.52 | 1,066,755 | -1.65(-4.32%) |
Feb 24, 2021 | 37.39 | 38.76 | 37.11 | 38.17 | 2,333,861 | +1.07(+2.88%) |
Feb 23, 2021 | 36.91 | 37.55 | 36.41 | 37.10 | 1,883,358 | +0.35(+0.94%) |
Feb 22, 2021 | 36.22 | 37.81 | 36.22 | 36.75 | 2,502,284 | +0.12(+0.32%) |
Feb 19, 2021 | 35.30 | 37.22 | 35.30 | 36.64 | 2,471,210 | +1.46(+4.14%) |
Feb 18, 2021 | 35.34 | 35.91 | 34.66 | 35.18 | 2,639,820 | -0.53(-1.48%) |
Feb 17, 2021 | 35.40 | 35.88 | 35.07 | 35.71 | 2,575,852 | +0.08(+0.22%) |
Feb 16, 2021 | 34.62 | 35.74 | 34.27 | 35.63 | 3,226,766 | +1.04(+3.01%) |
Feb 12, 2021 | 34.18 | 34.75 | 34.07 | 34.59 | 1,089,899 | +0.30(+0.87%) |
Feb 11, 2021 | 35.14 | 35.34 | 33.98 | 34.30 | 2,260,417 | -1.00(-2.83%) |
Feb 10, 2021 | 34.90 | 35.51 | 34.51 | 35.29 | 1,924,649 | +0.68(+1.97%) |
Feb 09, 2021 | 37.28 | 37.41 | 34.50 | 34.61 | 1,894,923 | -0.94(-2.65%) |
Feb 08, 2021 | 35.35 | 35.76 | 34.98 | 35.55 | 2,338,633 | +0.30(+0.84%) |
Feb 05, 2021 | 36.23 | 36.93 | 35.16 | 35.26 | 2,369,097 | -0.60(-1.66%) |
Feb 04, 2021 | 34.92 | 36.03 | 34.78 | 35.85 | 2,316,883 | +1.29(+3.73%) |
Feb 03, 2021 | 33.99 | 35.15 | 33.81 | 34.56 | 1,375,939 | +0.53(+1.55%) |
Feb 02, 2021 | 34.07 | 34.53 | 33.94 | 34.04 | 614,505 | +0.48(+1.43%) |