Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.71 | 37.83 | 36.90 | 37.35 | 884,795 | -0.47(-1.24%) |
Apr 29, 2021 | 39.06 | 39.11 | 37.62 | 37.83 | 1,377,014 | -0.64(-1.67%) |
Apr 28, 2021 | 38.46 | 38.86 | 38.16 | 38.47 | 803,299 | +0.15(+0.40%) |
Apr 27, 2021 | 38.30 | 38.71 | 38.07 | 38.32 | 3,472,218 | +0.02(+0.05%) |
Apr 26, 2021 | 38.28 | 38.65 | 37.94 | 38.30 | 3,209,099 | +0.33(+0.86%) |
Apr 23, 2021 | 38.02 | 38.13 | 37.43 | 37.97 | 1,013,514 | +0.35(+0.92%) |
Apr 22, 2021 | 37.70 | 38.23 | 37.49 | 37.62 | 3,346,817 | -0.09(-0.23%) |
Apr 21, 2021 | 36.65 | 37.83 | 36.34 | 37.71 | 764,551 | +0.89(+2.43%) |
Apr 20, 2021 | 37.74 | 37.96 | 36.50 | 36.82 | 1,404,375 | -1.14(-3.01%) |
Apr 19, 2021 | 38.05 | 38.24 | 37.67 | 37.96 | 1,157,037 | -0.13(-0.35%) |
Apr 16, 2021 | 38.06 | 38.37 | 37.76 | 38.09 | 1,600,187 | +0.36(+0.94%) |
Apr 15, 2021 | 37.82 | 38.10 | 37.37 | 37.74 | 728,139 | -0.15(-0.41%) |
Apr 14, 2021 | 37.78 | 38.58 | 37.77 | 37.89 | 1,894,376 | +0.16(+0.43%) |
Apr 13, 2021 | 37.69 | 37.89 | 37.16 | 37.73 | 949,217 | -0.19(-0.51%) |
Apr 12, 2021 | 37.43 | 38.10 | 37.43 | 37.92 | 1,377,011 | +0.55(+1.47%) |
Apr 09, 2021 | 37.09 | 37.38 | 36.88 | 37.37 | 1,142,752 | +0.17(+0.47%) |
Apr 08, 2021 | 37.71 | 37.84 | 36.89 | 37.20 | 2,209,208 | -0.56(-1.48%) |
Apr 07, 2021 | 37.33 | 37.76 | 37.26 | 37.76 | 1,042,490 | +0.49(+1.32%) |
Apr 06, 2021 | 37.26 | 37.65 | 37.17 | 37.27 | 1,753,051 | +0.24(+0.65%) |
Apr 05, 2021 | 37.14 | 37.55 | 36.91 | 37.03 | 2,183,563 | +0.27(+0.73%) |
Apr 01, 2021 | 36.40 | 37.03 | 36.06 | 36.76 | 1,273,968 | +0.45(+1.24%) |
Mar 31, 2021 | 36.79 | 37.24 | 36.31 | 36.31 | 1,557,697 | -0.51(-1.38%) |
Mar 30, 2021 | 36.34 | 37.19 | 35.89 | 36.82 | 1,596,781 | +0.54(+1.48%) |
Mar 29, 2021 | 37.04 | 37.48 | 36.03 | 36.28 | 2,091,727 | -1.11(-2.96%) |
Mar 26, 2021 | 38.20 | 38.31 | 36.73 | 37.38 | 1,576,670 | -0.41(-1.09%) |
Mar 25, 2021 | 36.35 | 38.06 | 35.70 | 37.80 | 1,995,417 | +1.21(+3.31%) |
Mar 24, 2021 | 36.46 | 37.93 | 36.44 | 36.59 | 3,632,325 | +0.58(+1.60%) |
Mar 23, 2021 | 37.22 | 37.55 | 35.65 | 36.01 | 2,442,513 | -1.44(-3.85%) |
Mar 22, 2021 | 37.44 | 37.65 | 36.55 | 37.45 | 1,937,965 | -0.13(-0.36%) |
Mar 19, 2021 | 38.54 | 38.74 | 37.36 | 37.59 | 1,860,017 | -1.12(-2.90%) |
Mar 18, 2021 | 38.77 | 40.03 | 38.33 | 38.71 | 2,976,302 | -0.35(-0.89%) |
Mar 17, 2021 | 39.91 | 40.04 | 38.67 | 39.06 | 2,719,028 | -0.91(-2.28%) |
Mar 16, 2021 | 40.35 | 40.49 | 39.61 | 39.97 | 10,403,971 | -0.62(-1.52%) |
Mar 15, 2021 | 40.94 | 41.44 | 39.99 | 40.58 | 1,194,528 | -0.09(-0.21%) |
Mar 12, 2021 | 40.20 | 40.84 | 39.80 | 40.67 | 1,624,952 | +0.66(+1.66%) |
Mar 11, 2021 | 39.81 | 40.50 | 39.37 | 40.01 | 3,194,042 | +0.25(+0.63%) |
Mar 10, 2021 | 40.35 | 40.81 | 39.40 | 39.76 | 1,586,656 | -0.42(-1.05%) |
Mar 09, 2021 | 40.82 | 41.06 | 40.01 | 40.18 | 2,066,865 | -0.37(-0.92%) |
Mar 08, 2021 | 40.23 | 41.17 | 39.56 | 40.55 | 2,584,055 | +0.92(+2.33%) |
Mar 05, 2021 | 39.57 | 40.06 | 37.57 | 39.63 | 4,495,050 | +0.59(+1.50%) |
Mar 04, 2021 | 39.07 | 39.69 | 37.84 | 39.05 | 2,174,670 | +0.00(+0.00%) |
Mar 03, 2021 | 37.34 | 40.16 | 37.34 | 39.05 | 4,568,715 | +1.76(+4.72%) |
Mar 02, 2021 | 37.13 | 37.85 | 36.79 | 37.29 | 978,875 | +0.19(+0.52%) |
Mar 01, 2021 | 36.57 | 37.75 | 36.45 | 37.10 | 1,688,330 | +1.42(+3.99%) |
Feb 26, 2021 | 36.45 | 36.69 | 35.40 | 35.67 | 1,979,370 | -0.74(-2.03%) |
Feb 25, 2021 | 38.01 | 38.11 | 36.22 | 36.41 | 1,069,916 | -1.64(-4.32%) |
Feb 24, 2021 | 37.28 | 38.64 | 37.00 | 38.06 | 2,340,775 | +1.07(+2.88%) |
Feb 23, 2021 | 36.80 | 37.44 | 36.31 | 36.99 | 1,888,938 | +0.35(+0.94%) |
Feb 22, 2021 | 36.11 | 37.70 | 36.11 | 36.64 | 2,509,697 | +0.12(+0.32%) |
Feb 19, 2021 | 35.19 | 37.11 | 35.19 | 36.53 | 2,478,531 | +1.45(+4.14%) |
Feb 18, 2021 | 35.23 | 35.81 | 34.56 | 35.08 | 2,647,641 | -0.53(-1.48%) |
Feb 17, 2021 | 35.30 | 35.78 | 34.97 | 35.61 | 2,583,484 | +0.08(+0.22%) |
Feb 16, 2021 | 34.52 | 35.63 | 34.17 | 35.53 | 3,236,326 | +1.04(+3.01%) |
Feb 12, 2021 | 34.08 | 34.64 | 33.97 | 34.49 | 1,093,128 | +0.30(+0.87%) |
Feb 11, 2021 | 35.04 | 35.24 | 33.88 | 34.19 | 2,267,114 | -1.00(-2.83%) |
Feb 10, 2021 | 34.80 | 35.40 | 34.40 | 35.19 | 1,930,351 | +0.68(+1.97%) |
Feb 09, 2021 | 37.17 | 37.30 | 34.39 | 34.51 | 1,900,537 | -0.94(-2.65%) |
Feb 08, 2021 | 35.25 | 35.65 | 34.87 | 35.45 | 2,345,562 | +0.30(+0.84%) |
Feb 05, 2021 | 36.12 | 36.82 | 35.06 | 35.15 | 2,376,116 | -0.59(-1.66%) |
Feb 04, 2021 | 34.82 | 35.93 | 34.67 | 35.75 | 2,323,747 | +1.28(+3.73%) |
Feb 03, 2021 | 33.89 | 35.05 | 33.71 | 34.46 | 1,380,015 | +0.53(+1.55%) |
Feb 02, 2021 | 33.97 | 34.42 | 33.84 | 33.94 | 616,325 | +0.48(+1.43%) |