Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.20 | 36.68 | 35.78 | 36.08 | 1,068,697 | -0.52(-1.42%) |
Apr 29, 2021 | 36.97 | 37.24 | 36.40 | 36.60 | 573,808 | -0.23(-0.62%) |
Apr 28, 2021 | 36.64 | 36.99 | 36.02 | 36.83 | 509,996 | +0.06(+0.16%) |
Apr 27, 2021 | 37.21 | 37.36 | 36.43 | 36.77 | 678,397 | -0.50(-1.34%) |
Apr 26, 2021 | 38.82 | 38.92 | 37.02 | 37.27 | 736,845 | -1.53(-3.94%) |
Apr 23, 2021 | 38.55 | 39.41 | 38.24 | 38.80 | 708,430 | +0.63(+1.65%) |
Apr 22, 2021 | 37.99 | 38.38 | 37.02 | 38.17 | 1,067,053 | +0.29(+0.77%) |
Apr 21, 2021 | 36.52 | 38.83 | 36.24 | 37.88 | 1,653,243 | +2.15(+6.02%) |
Apr 20, 2021 | 37.19 | 37.23 | 35.37 | 35.73 | 757,503 | -1.82(-4.85%) |
Apr 19, 2021 | 37.67 | 37.70 | 36.90 | 37.55 | 629,439 | -0.01(-0.03%) |
Apr 16, 2021 | 38.14 | 38.14 | 36.93 | 37.56 | 609,012 | -0.19(-0.50%) |
Apr 15, 2021 | 38.20 | 38.69 | 37.62 | 37.75 | 506,884 | -0.46(-1.20%) |
Apr 14, 2021 | 37.69 | 38.90 | 37.69 | 38.21 | 559,158 | +0.66(+1.76%) |
Apr 13, 2021 | 36.61 | 37.84 | 36.61 | 37.55 | 607,382 | +0.80(+2.18%) |
Apr 12, 2021 | 36.48 | 37.48 | 36.39 | 36.75 | 532,595 | +0.06(+0.16%) |
Apr 09, 2021 | 37.53 | 37.65 | 36.59 | 36.69 | 561,203 | -0.89(-2.37%) |
Apr 08, 2021 | 37.40 | 37.63 | 36.36 | 37.58 | 671,890 | +0.17(+0.45%) |
Apr 07, 2021 | 38.25 | 38.52 | 37.27 | 37.41 | 693,899 | -0.76(-1.99%) |
Apr 06, 2021 | 37.84 | 38.59 | 37.56 | 38.17 | 507,742 | +0.39(+1.03%) |
Apr 05, 2021 | 38.16 | 38.89 | 37.16 | 37.78 | 640,040 | -0.18(-0.47%) |
Apr 01, 2021 | 37.40 | 38.42 | 36.64 | 37.96 | 708,830 | +0.38(+1.01%) |
Mar 31, 2021 | 37.84 | 38.60 | 37.58 | 37.58 | 1,319,191 | -0.12(-0.32%) |
Mar 30, 2021 | 36.86 | 37.89 | 36.77 | 37.70 | 579,690 | +0.85(+2.31%) |
Mar 29, 2021 | 37.84 | 38.55 | 36.48 | 36.85 | 962,702 | -1.62(-4.21%) |
Mar 26, 2021 | 37.74 | 39.44 | 37.41 | 38.47 | 991,382 | +1.94(+5.31%) |
Mar 25, 2021 | 34.06 | 36.83 | 34.06 | 36.53 | 817,463 | +1.97(+5.70%) |
Mar 24, 2021 | 36.05 | 36.38 | 34.40 | 34.56 | 928,945 | -1.41(-3.92%) |
Mar 23, 2021 | 37.21 | 37.63 | 35.52 | 35.97 | 572,831 | -1.77(-4.69%) |
Mar 22, 2021 | 38.70 | 38.91 | 36.90 | 37.74 | 657,066 | -0.72(-1.87%) |
Mar 19, 2021 | 37.65 | 39.15 | 37.54 | 38.46 | 2,187,203 | +0.73(+1.93%) |
Mar 18, 2021 | 36.72 | 38.15 | 36.42 | 37.73 | 886,914 | +0.76(+2.06%) |
Mar 17, 2021 | 35.99 | 37.57 | 35.63 | 36.97 | 843,173 | +1.00(+2.78%) |
Mar 16, 2021 | 36.44 | 36.69 | 35.61 | 35.97 | 1,019,499 | -0.63(-1.72%) |
Mar 15, 2021 | 36.39 | 36.80 | 35.39 | 36.60 | 1,018,993 | +0.43(+1.19%) |
Mar 12, 2021 | 36.18 | 36.43 | 35.61 | 36.17 | 821,951 | -0.28(-0.76%) |
Mar 11, 2021 | 36.84 | 37.75 | 35.93 | 36.45 | 1,268,718 | -0.38(-1.03%) |
Mar 10, 2021 | 34.01 | 37.86 | 33.93 | 36.83 | 2,281,068 | +3.06(+9.06%) |
Mar 09, 2021 | 33.80 | 34.57 | 33.40 | 33.77 | 908,016 | +0.31(+0.93%) |
Mar 08, 2021 | 32.72 | 34.89 | 32.51 | 33.46 | 1,057,743 | +1.08(+3.33%) |
Mar 05, 2021 | 30.56 | 32.46 | 29.81 | 32.38 | 1,721,535 | +2.05(+6.76%) |
Mar 04, 2021 | 31.51 | 31.87 | 29.30 | 30.33 | 1,466,817 | -1.55(-4.86%) |
Mar 03, 2021 | 32.89 | 33.43 | 31.41 | 31.88 | 1,529,599 | -1.11(-3.36%) |
Mar 02, 2021 | 34.71 | 34.82 | 32.99 | 32.99 | 1,182,045 | -1.14(-3.34%) |
Mar 01, 2021 | 34.11 | 35.38 | 34.01 | 34.13 | 1,319,145 | +0.13(+0.38%) |
Feb 26, 2021 | 33.07 | 34.69 | 32.49 | 34.00 | 1,434,763 | +1.51(+4.65%) |
Feb 25, 2021 | 33.71 | 35.16 | 32.17 | 32.49 | 3,297,173 | -0.36(-1.10%) |
Feb 24, 2021 | 29.02 | 35.72 | 28.49 | 32.85 | 10,594,712 | +7.43(+29.22%) |
Feb 23, 2021 | 25.04 | 25.51 | 23.57 | 25.42 | 1,359,296 | +0.10(+0.39%) |
Feb 22, 2021 | 26.14 | 26.26 | 25.11 | 25.32 | 1,146,528 | -0.84(-3.21%) |
Feb 19, 2021 | 26.39 | 27.34 | 25.93 | 26.16 | 859,017 | -0.03(-0.11%) |
Feb 18, 2021 | 27.18 | 27.21 | 25.62 | 26.19 | 1,169,175 | -1.06(-3.89%) |
Feb 17, 2021 | 26.82 | 27.68 | 26.34 | 27.25 | 797,204 | +0.55(+2.06%) |
Feb 16, 2021 | 27.53 | 27.78 | 25.83 | 26.70 | 999,154 | -0.66(-2.41%) |
Feb 12, 2021 | 27.15 | 27.77 | 26.96 | 27.36 | 430,408 | +0.03(+0.11%) |
Feb 11, 2021 | 28.97 | 29.22 | 26.54 | 27.33 | 986,394 | -1.54(-5.33%) |
Feb 10, 2021 | 29.63 | 30.23 | 28.80 | 28.87 | 634,838 | -0.76(-2.56%) |
Feb 09, 2021 | 30.44 | 30.87 | 28.73 | 29.63 | 759,954 | -0.93(-3.04%) |
Feb 08, 2021 | 29.63 | 31.47 | 29.44 | 30.56 | 1,183,474 | +1.28(+4.37%) |
Feb 05, 2021 | 29.37 | 30.40 | 28.56 | 29.28 | 896,226 | +0.06(+0.21%) |
Feb 04, 2021 | 28.40 | 29.76 | 27.84 | 29.22 | 1,346,069 | +0.66(+2.31%) |
Feb 03, 2021 | 29.00 | 29.30 | 27.25 | 28.56 | 958,907 | -0.51(-1.75%) |
Feb 02, 2021 | 29.99 | 30.14 | 28.57 | 29.07 | 821,749 | -0.53(-1.79%) |