Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.66 | 36.66 | 35.89 | 36.08 | 2,812 | -0.38(-1.05%) |
Apr 29, 2021 | 36.44 | 36.46 | 36.13 | 36.46 | 1,054 | -0.19(-0.52%) |
Apr 28, 2021 | 36.65 | 36.65 | 36.65 | 36.65 | 38 | -0.07(-0.18%) |
Apr 27, 2021 | 36.79 | 36.79 | 36.72 | 36.72 | 156 | +0.14(+0.38%) |
Apr 26, 2021 | 36.82 | 36.82 | 36.44 | 36.58 | 2,015 | +0.14(+0.38%) |
Apr 23, 2021 | 36.80 | 36.80 | 36.17 | 36.44 | 2,209 | -0.15(-0.40%) |
Apr 22, 2021 | 37.01 | 37.02 | 36.34 | 36.58 | 3,091 | -0.64(-1.71%) |
Apr 21, 2021 | 36.11 | 37.22 | 36.11 | 37.22 | 6,340 | +1.18(+3.26%) |
Apr 20, 2021 | 35.90 | 36.25 | 35.90 | 36.05 | 1,123 | -0.02(-0.05%) |
Apr 19, 2021 | 36.11 | 36.18 | 36.06 | 36.06 | 1,767 | -0.21(-0.59%) |
Apr 16, 2021 | 36.27 | 36.34 | 36.25 | 36.28 | 1,305 | +0.12(+0.32%) |
Apr 15, 2021 | 35.57 | 36.41 | 35.57 | 36.16 | 1,780 | +0.51(+1.44%) |
Apr 14, 2021 | 35.19 | 35.65 | 35.19 | 35.64 | 5,605 | +0.23(+0.64%) |
Apr 13, 2021 | 35.49 | 35.49 | 35.25 | 35.42 | 4,308 | +0.76(+2.20%) |
Apr 12, 2021 | 35.05 | 35.05 | 34.66 | 34.66 | 440 | -0.62(-1.76%) |
Apr 09, 2021 | 35.14 | 35.28 | 35.13 | 35.28 | 1,506 | -0.32(-0.89%) |
Apr 08, 2021 | 35.59 | 35.59 | 35.59 | 35.59 | 92 | +0.47(+1.34%) |
Apr 07, 2021 | 35.04 | 35.12 | 35.04 | 35.12 | 449 | +0.01(+0.03%) |
Apr 06, 2021 | 35.00 | 35.22 | 35.00 | 35.11 | 5,004 | +0.23(+0.67%) |
Apr 05, 2021 | 34.83 | 34.88 | 34.83 | 34.88 | 1,208 | +0.16(+0.46%) |
Apr 01, 2021 | 34.24 | 34.72 | 34.24 | 34.72 | 2,510 | +0.59(+1.72%) |
Mar 31, 2021 | 34.17 | 34.17 | 34.10 | 34.13 | 467 | +0.52(+1.54%) |
Mar 30, 2021 | 33.55 | 33.61 | 33.45 | 33.61 | 1,955 | -0.88(-2.56%) |
Mar 29, 2021 | 34.42 | 34.59 | 34.42 | 34.50 | 1,980 | -0.47(-1.33%) |
Mar 26, 2021 | 35.05 | 35.05 | 34.96 | 34.96 | 100 | -0.09(-0.25%) |
Mar 25, 2021 | 34.96 | 35.23 | 34.76 | 35.05 | 4,259 | +0.00(+0.01%) |
Mar 24, 2021 | 35.17 | 35.32 | 35.05 | 35.05 | 944 | +0.04(+0.11%) |
Mar 23, 2021 | 35.64 | 35.64 | 35.01 | 35.01 | 3,364 | -1.07(-2.96%) |
Mar 22, 2021 | 36.05 | 36.23 | 36.03 | 36.08 | 1,475 | -0.59(-1.61%) |
Mar 19, 2021 | 36.80 | 36.80 | 36.60 | 36.67 | 1,406 | +0.31(+0.85%) |
Mar 18, 2021 | 36.36 | 36.36 | 36.36 | 36.36 | 296 | -0.47(-1.28%) |
Mar 17, 2021 | 36.60 | 36.90 | 36.60 | 36.83 | 894 | +0.53(+1.46%) |
Mar 16, 2021 | 36.35 | 36.35 | 36.18 | 36.30 | 1,441 | -0.45(-1.21%) |
Mar 15, 2021 | 36.74 | 36.74 | 36.74 | 36.74 | 489 | +0.50(+1.37%) |
Mar 12, 2021 | 36.15 | 36.24 | 35.58 | 36.24 | 602 | -0.33(-0.90%) |
Mar 11, 2021 | 36.29 | 36.59 | 36.26 | 36.57 | 11,247 | -0.11(-0.31%) |
Mar 10, 2021 | 36.69 | 36.69 | 36.35 | 36.69 | 3,008 | +0.34(+0.93%) |
Mar 09, 2021 | 36.26 | 36.53 | 36.26 | 36.35 | 851 | +1.14(+3.24%) |
Mar 08, 2021 | 35.36 | 35.40 | 35.03 | 35.21 | 4,278 | +0.14(+0.41%) |
Mar 05, 2021 | 35.26 | 35.26 | 34.87 | 35.07 | 2,410 | -0.50(-1.40%) |
Mar 04, 2021 | 36.56 | 36.56 | 35.33 | 35.57 | 6,940 | -1.09(-2.96%) |
Mar 03, 2021 | 36.35 | 36.65 | 36.34 | 36.65 | 1,048 | -0.77(-2.05%) |
Mar 02, 2021 | 37.42 | 37.42 | 37.42 | 37.42 | 102 | +0.24(+0.65%) |
Mar 01, 2021 | 37.86 | 37.86 | 37.11 | 37.18 | 5,038 | +0.02(+0.05%) |
Feb 26, 2021 | 37.85 | 37.85 | 36.50 | 37.16 | 2,912 | -1.25(-3.27%) |
Feb 25, 2021 | 38.24 | 38.93 | 38.22 | 38.41 | 4,782 | -0.62(-1.59%) |
Feb 24, 2021 | 38.83 | 39.35 | 38.71 | 39.03 | 2,446 | +0.10(+0.26%) |
Feb 23, 2021 | 38.94 | 39.11 | 38.18 | 38.93 | 13,217 | -0.87(-2.18%) |
Feb 22, 2021 | 38.68 | 39.80 | 38.58 | 39.80 | 6,432 | +1.62(+4.25%) |
Feb 19, 2021 | 38.43 | 38.58 | 38.18 | 38.18 | 5,624 | +0.35(+0.91%) |
Feb 18, 2021 | 38.02 | 38.26 | 37.83 | 37.83 | 2,074 | -0.68(-1.77%) |
Feb 17, 2021 | 38.02 | 38.51 | 38.02 | 38.51 | 1,531 | +0.33(+0.85%) |
Feb 16, 2021 | 37.91 | 38.71 | 37.91 | 38.19 | 3,306 | -0.06(-0.17%) |
Feb 12, 2021 | 38.11 | 38.25 | 38.04 | 38.25 | 1,305 | +0.32(+0.83%) |
Feb 11, 2021 | 38.03 | 38.08 | 37.61 | 37.93 | 1,884 | -0.09(-0.24%) |
Feb 10, 2021 | 38.28 | 38.28 | 37.72 | 38.02 | 1,709 | -0.32(-0.83%) |
Feb 09, 2021 | 38.49 | 38.51 | 38.07 | 38.34 | 2,425 | -0.16(-0.41%) |
Feb 08, 2021 | 38.31 | 38.75 | 38.31 | 38.50 | 4,671 | +0.73(+1.92%) |
Feb 05, 2021 | 37.24 | 37.91 | 37.24 | 37.78 | 11,550 | +0.98(+2.65%) |
Feb 04, 2021 | 36.84 | 37.08 | 36.36 | 36.80 | 8,578 | -0.97(-2.56%) |
Feb 03, 2021 | 37.99 | 37.99 | 37.67 | 37.77 | 2,897 | +0.50(+1.34%) |
Feb 02, 2021 | 38.86 | 38.86 | 37.11 | 37.27 | 12,669 | -3.45(-8.46%) |