Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 38.99 | 39.80 | 37.99 | 38.20 | 913,897 | -1.16(-2.94%) |
Apr 29, 2021 | 38.91 | 40.66 | 38.38 | 39.36 | 1,233,224 | +0.65(+1.67%) |
Apr 28, 2021 | 39.52 | 39.67 | 38.51 | 38.71 | 715,404 | -0.58(-1.47%) |
Apr 27, 2021 | 39.11 | 39.82 | 38.88 | 39.29 | 860,943 | -0.01(-0.02%) |
Apr 26, 2021 | 38.85 | 39.78 | 38.79 | 39.30 | 453,399 | +0.35(+0.90%) |
Apr 23, 2021 | 38.60 | 39.58 | 38.07 | 38.95 | 562,581 | +0.32(+0.82%) |
Apr 22, 2021 | 38.79 | 39.32 | 38.44 | 38.63 | 1,310,582 | -0.13(-0.35%) |
Apr 21, 2021 | 38.18 | 39.06 | 37.54 | 38.76 | 707,366 | +0.44(+1.16%) |
Apr 20, 2021 | 38.54 | 38.82 | 37.14 | 38.32 | 710,776 | -0.22(-0.57%) |
Apr 19, 2021 | 38.32 | 39.08 | 38.07 | 38.54 | 460,968 | +0.27(+0.70%) |
Apr 16, 2021 | 39.15 | 39.31 | 37.99 | 38.27 | 466,074 | -0.45(-1.17%) |
Apr 15, 2021 | 38.69 | 39.05 | 38.02 | 38.72 | 555,569 | +0.00(+0.00%) |
Apr 14, 2021 | 38.28 | 38.82 | 37.93 | 38.72 | 979,522 | +0.57(+1.49%) |
Apr 13, 2021 | 38.02 | 38.41 | 37.99 | 38.15 | 372,147 | +0.05(+0.13%) |
Apr 12, 2021 | 38.28 | 38.49 | 37.93 | 38.10 | 763,944 | -0.08(-0.20%) |
Apr 09, 2021 | 37.89 | 38.49 | 37.29 | 38.18 | 818,344 | +0.18(+0.46%) |
Apr 08, 2021 | 37.71 | 38.41 | 37.53 | 38.00 | 873,350 | +0.19(+0.51%) |
Apr 07, 2021 | 37.81 | 38.56 | 37.22 | 37.81 | 1,124,967 | -0.09(-0.24%) |
Apr 06, 2021 | 37.73 | 38.52 | 36.93 | 37.90 | 865,372 | +0.46(+1.23%) |
Apr 05, 2021 | 37.57 | 37.85 | 36.47 | 37.44 | 691,844 | -0.23(-0.60%) |
Apr 01, 2021 | 36.12 | 38.39 | 35.90 | 37.66 | 738,418 | +1.29(+3.55%) |
Mar 31, 2021 | 36.07 | 37.32 | 35.37 | 36.37 | 532,833 | +0.21(+0.58%) |
Mar 30, 2021 | 35.43 | 36.38 | 34.61 | 36.16 | 572,828 | +0.52(+1.46%) |
Mar 29, 2021 | 36.38 | 36.47 | 35.49 | 35.64 | 243,322 | -0.68(-1.87%) |
Mar 26, 2021 | 35.43 | 36.33 | 35.33 | 36.32 | 387,699 | +0.98(+2.78%) |
Mar 25, 2021 | 34.95 | 35.48 | 33.53 | 35.34 | 805,430 | +0.47(+1.35%) |
Mar 24, 2021 | 35.63 | 35.88 | 34.60 | 34.87 | 821,511 | -0.08(-0.24%) |
Mar 23, 2021 | 35.44 | 35.81 | 34.40 | 34.96 | 533,234 | -0.88(-2.46%) |
Mar 22, 2021 | 36.24 | 36.47 | 35.14 | 35.84 | 643,288 | -0.47(-1.29%) |
Mar 19, 2021 | 36.30 | 36.68 | 35.88 | 36.31 | 640,718 | -0.16(-0.44%) |
Mar 18, 2021 | 37.66 | 37.93 | 36.23 | 36.47 | 1,057,947 | -1.49(-3.93%) |
Mar 17, 2021 | 37.61 | 38.23 | 37.05 | 37.96 | 647,880 | +0.39(+1.05%) |
Mar 16, 2021 | 38.38 | 38.46 | 36.83 | 37.56 | 856,108 | -0.79(-2.05%) |
Mar 15, 2021 | 38.49 | 38.77 | 37.81 | 38.35 | 747,702 | +0.00(+0.00%) |
Mar 12, 2021 | 38.67 | 38.82 | 37.63 | 38.35 | 816,196 | +0.34(+0.90%) |
Mar 11, 2021 | 37.51 | 38.41 | 37.31 | 38.01 | 690,570 | +0.49(+1.32%) |
Mar 10, 2021 | 36.96 | 37.61 | 36.69 | 37.51 | 577,696 | +0.39(+1.06%) |
Mar 09, 2021 | 36.62 | 37.67 | 36.56 | 37.12 | 218,800 | -0.08(-0.20%) |
Mar 08, 2021 | 37.46 | 37.83 | 36.05 | 37.19 | 1,342,597 | -0.55(-1.47%) |
Mar 05, 2021 | 39.40 | 39.47 | 36.90 | 37.75 | 1,154,867 | -0.96(-2.49%) |
Mar 04, 2021 | 39.95 | 40.90 | 38.38 | 38.71 | 810,030 | -0.90(-2.26%) |
Mar 03, 2021 | 38.15 | 39.94 | 37.91 | 39.61 | 1,448,867 | +1.63(+4.30%) |
Mar 02, 2021 | 37.45 | 39.19 | 37.45 | 37.97 | 902,534 | +0.53(+1.41%) |
Mar 01, 2021 | 37.39 | 37.96 | 36.95 | 37.45 | 857,567 | +0.41(+1.11%) |
Feb 26, 2021 | 37.00 | 37.67 | 36.39 | 37.04 | 555,901 | -0.48(-1.27%) |
Feb 25, 2021 | 37.99 | 38.14 | 36.97 | 37.51 | 2,964,423 | -0.21(-0.56%) |
Feb 24, 2021 | 36.25 | 37.79 | 35.74 | 37.72 | 3,761,367 | +1.12(+3.07%) |
Feb 23, 2021 | 36.84 | 36.84 | 35.21 | 36.60 | 1,059,840 | -0.15(-0.41%) |
Feb 22, 2021 | 37.59 | 37.75 | 36.59 | 36.75 | 1,729,004 | -0.13(-0.36%) |
Feb 19, 2021 | 36.60 | 37.41 | 36.05 | 36.88 | 1,250,301 | +0.84(+2.33%) |
Feb 18, 2021 | 37.09 | 37.72 | 35.86 | 36.05 | 1,896,105 | -1.06(-2.85%) |
Feb 17, 2021 | 36.90 | 37.39 | 36.47 | 37.10 | 2,278,898 | +0.60(+1.63%) |
Feb 16, 2021 | 36.93 | 38.18 | 36.05 | 36.51 | 1,633,225 | +0.87(+2.45%) |
Feb 12, 2021 | 36.05 | 36.47 | 34.83 | 35.64 | 2,490,939 | -0.24(-0.68%) |
Feb 11, 2021 | 38.12 | 38.12 | 35.84 | 35.88 | 1,970,660 | -1.84(-4.87%) |