Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 38.68 | 39.49 | 37.69 | 37.90 | 921,149 | -1.15(-2.94%) |
Apr 29, 2021 | 38.61 | 40.34 | 38.08 | 39.05 | 1,243,011 | +0.64(+1.67%) |
Apr 28, 2021 | 39.21 | 39.35 | 38.21 | 38.41 | 721,082 | -0.57(-1.47%) |
Apr 27, 2021 | 38.80 | 39.50 | 38.57 | 38.98 | 867,775 | -0.01(-0.02%) |
Apr 26, 2021 | 38.54 | 39.47 | 38.48 | 38.99 | 456,997 | +0.35(+0.90%) |
Apr 23, 2021 | 38.30 | 39.27 | 37.77 | 38.64 | 567,046 | +0.32(+0.82%) |
Apr 22, 2021 | 38.48 | 39.01 | 38.13 | 38.32 | 1,320,983 | -0.13(-0.35%) |
Apr 21, 2021 | 37.87 | 38.75 | 37.24 | 38.46 | 712,980 | +0.44(+1.16%) |
Apr 20, 2021 | 38.23 | 38.52 | 36.85 | 38.02 | 716,416 | -0.22(-0.57%) |
Apr 19, 2021 | 38.02 | 38.78 | 37.77 | 38.23 | 464,626 | +0.27(+0.70%) |
Apr 16, 2021 | 38.84 | 39.00 | 37.70 | 37.97 | 469,773 | -0.45(-1.17%) |
Apr 15, 2021 | 38.39 | 38.74 | 37.72 | 38.42 | 559,978 | +0.00(+0.00%) |
Apr 14, 2021 | 37.98 | 38.52 | 37.63 | 38.42 | 987,295 | +0.57(+1.49%) |
Apr 13, 2021 | 37.72 | 38.11 | 37.69 | 37.85 | 375,100 | +0.05(+0.13%) |
Apr 12, 2021 | 37.98 | 38.19 | 37.63 | 37.80 | 770,007 | -0.07(-0.20%) |
Apr 09, 2021 | 37.59 | 38.18 | 36.99 | 37.87 | 824,838 | +0.17(+0.46%) |
Apr 08, 2021 | 37.42 | 38.11 | 37.23 | 37.70 | 880,281 | +0.19(+0.51%) |
Apr 07, 2021 | 37.52 | 38.26 | 36.93 | 37.51 | 1,133,895 | -0.09(-0.24%) |
Apr 06, 2021 | 37.43 | 38.22 | 36.64 | 37.60 | 872,240 | +0.46(+1.23%) |
Apr 05, 2021 | 37.28 | 37.55 | 36.18 | 37.14 | 697,334 | -0.22(-0.60%) |
Apr 01, 2021 | 35.84 | 38.09 | 35.62 | 37.37 | 744,278 | +1.28(+3.55%) |
Mar 31, 2021 | 35.79 | 37.02 | 35.09 | 36.09 | 537,062 | +0.21(+0.58%) |
Mar 30, 2021 | 35.16 | 36.09 | 34.34 | 35.88 | 577,374 | +0.52(+1.46%) |
Mar 29, 2021 | 36.09 | 36.19 | 35.21 | 35.36 | 245,253 | -0.67(-1.87%) |
Mar 26, 2021 | 35.16 | 36.04 | 35.05 | 36.04 | 390,776 | +0.97(+2.78%) |
Mar 25, 2021 | 34.67 | 35.20 | 33.27 | 35.06 | 811,822 | +0.47(+1.35%) |
Mar 24, 2021 | 35.35 | 35.60 | 34.33 | 34.60 | 828,030 | -0.08(-0.24%) |
Mar 23, 2021 | 35.16 | 35.53 | 34.13 | 34.68 | 537,466 | -0.87(-2.46%) |
Mar 22, 2021 | 35.95 | 36.18 | 34.86 | 35.55 | 648,394 | -0.47(-1.29%) |
Mar 19, 2021 | 36.01 | 36.39 | 35.60 | 36.02 | 645,802 | -0.16(-0.44%) |
Mar 18, 2021 | 37.36 | 37.63 | 35.95 | 36.18 | 1,066,343 | -1.48(-3.93%) |
Mar 17, 2021 | 37.32 | 37.92 | 36.76 | 37.66 | 653,022 | +0.39(+1.05%) |
Mar 16, 2021 | 38.07 | 38.16 | 36.54 | 37.27 | 862,902 | -0.78(-2.05%) |
Mar 15, 2021 | 38.19 | 38.47 | 37.51 | 38.05 | 753,636 | +0.00(+0.00%) |
Mar 12, 2021 | 38.37 | 38.52 | 37.33 | 38.05 | 822,674 | +0.34(+0.90%) |
Mar 11, 2021 | 37.22 | 38.11 | 37.02 | 37.71 | 696,050 | +0.49(+1.32%) |
Mar 10, 2021 | 36.67 | 37.32 | 36.40 | 37.22 | 582,280 | +0.39(+1.06%) |
Mar 09, 2021 | 36.34 | 37.38 | 36.28 | 36.83 | 220,537 | -0.07(-0.20%) |
Mar 08, 2021 | 37.17 | 37.53 | 35.77 | 36.90 | 1,353,252 | -0.55(-1.47%) |
Mar 05, 2021 | 39.09 | 39.16 | 36.61 | 37.45 | 1,164,032 | -0.96(-2.49%) |
Mar 04, 2021 | 39.64 | 40.58 | 38.08 | 38.41 | 816,459 | -0.89(-2.26%) |
Mar 03, 2021 | 37.85 | 39.62 | 37.61 | 39.30 | 1,460,365 | +1.62(+4.30%) |
Mar 02, 2021 | 37.15 | 38.88 | 37.15 | 37.67 | 909,697 | +0.52(+1.41%) |
Mar 01, 2021 | 37.09 | 37.66 | 36.66 | 37.15 | 864,373 | +0.41(+1.11%) |
Feb 26, 2021 | 36.71 | 37.38 | 36.11 | 36.74 | 560,313 | -0.47(-1.27%) |
Feb 25, 2021 | 37.69 | 37.84 | 36.68 | 37.22 | 2,987,948 | -0.21(-0.56%) |
Feb 24, 2021 | 35.96 | 37.49 | 35.46 | 37.43 | 3,791,217 | +1.11(+3.07%) |
Feb 23, 2021 | 36.55 | 36.55 | 34.93 | 36.31 | 1,068,251 | -0.15(-0.41%) |
Feb 22, 2021 | 37.29 | 37.45 | 36.30 | 36.46 | 1,742,726 | -0.13(-0.36%) |
Feb 19, 2021 | 36.31 | 37.12 | 35.77 | 36.59 | 1,260,223 | +0.83(+2.33%) |
Feb 18, 2021 | 36.79 | 37.43 | 35.58 | 35.76 | 1,911,153 | -1.05(-2.85%) |
Feb 17, 2021 | 36.61 | 37.09 | 36.18 | 36.81 | 2,296,984 | +0.59(+1.63%) |
Feb 16, 2021 | 36.64 | 37.87 | 35.77 | 36.22 | 1,646,186 | +0.87(+2.45%) |
Feb 12, 2021 | 35.77 | 36.18 | 34.56 | 35.35 | 2,510,707 | -0.24(-0.68%) |
Feb 11, 2021 | 37.82 | 37.82 | 35.55 | 35.60 | 1,986,300 | -1.82(-4.87%) |