Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.59 | 37.07 | 35.63 | 35.90 | 1,480,300 | -0.85(-2.31%) |
Apr 29, 2021 | 38.16 | 38.30 | 36.02 | 36.75 | 1,569,731 | -0.85(-2.26%) |
Apr 28, 2021 | 37.54 | 38.19 | 37.13 | 37.60 | 1,352,324 | +0.03(+0.08%) |
Apr 27, 2021 | 36.05 | 37.90 | 36.05 | 37.57 | 1,512,754 | +1.26(+3.47%) |
Apr 26, 2021 | 38.70 | 38.99 | 35.90 | 36.31 | 2,429,891 | -2.19(-5.69%) |
Apr 23, 2021 | 37.43 | 38.64 | 36.98 | 38.50 | 1,103,900 | +1.34(+3.61%) |
Apr 22, 2021 | 37.00 | 37.96 | 36.77 | 37.16 | 1,203,318 | +0.36(+0.98%) |
Apr 21, 2021 | 35.06 | 36.84 | 34.71 | 36.80 | 1,178,539 | +1.57(+4.46%) |
Apr 20, 2021 | 36.56 | 36.85 | 34.64 | 35.23 | 1,301,445 | -1.80(-4.86%) |
Apr 19, 2021 | 37.18 | 37.65 | 36.09 | 37.03 | 1,737,407 | -0.28(-0.75%) |
Apr 16, 2021 | 37.15 | 38.68 | 36.71 | 37.31 | 4,513,800 | +0.23(+0.62%) |
Apr 15, 2021 | 37.71 | 37.81 | 36.65 | 37.08 | 1,351,568 | -0.06(-0.16%) |
Apr 14, 2021 | 36.96 | 38.00 | 36.96 | 37.14 | 1,857,071 | +0.25(+0.68%) |
Apr 13, 2021 | 38.00 | 38.56 | 36.53 | 36.89 | 1,503,677 | -1.26(-3.30%) |
Apr 12, 2021 | 38.69 | 38.95 | 37.38 | 38.15 | 2,159,268 | -1.03(-2.63%) |
Apr 09, 2021 | 38.10 | 39.33 | 38.10 | 39.18 | 767,400 | +0.87(+2.27%) |
Apr 08, 2021 | 37.72 | 38.51 | 36.31 | 38.31 | 1,300,073 | +0.21(+0.55%) |
Apr 07, 2021 | 37.41 | 38.30 | 37.25 | 38.10 | 966,134 | +0.88(+2.35%) |
Apr 06, 2021 | 36.45 | 38.01 | 36.45 | 37.23 | 882,831 | +0.70(+1.93%) |
Apr 05, 2021 | 36.72 | 36.89 | 35.43 | 36.52 | 955,539 | +0.20(+0.55%) |
Apr 01, 2021 | 37.28 | 37.47 | 35.69 | 36.32 | 1,560,900 | -0.87(-2.34%) |
Mar 31, 2021 | 37.34 | 37.93 | 37.10 | 37.19 | 889,182 | -0.27(-0.72%) |
Mar 30, 2021 | 36.32 | 37.68 | 36.20 | 37.46 | 906,585 | +1.04(+2.86%) |
Mar 29, 2021 | 37.69 | 38.73 | 36.33 | 36.42 | 1,314,023 | -2.03(-5.28%) |
Mar 26, 2021 | 38.58 | 39.14 | 37.34 | 38.45 | 1,297,100 | +0.60(+1.59%) |
Mar 25, 2021 | 35.37 | 38.32 | 35.13 | 37.85 | 1,249,273 | +1.93(+5.37%) |
Mar 24, 2021 | 37.13 | 38.06 | 35.89 | 35.92 | 982,605 | -0.80(-2.18%) |
Mar 23, 2021 | 38.81 | 39.14 | 36.34 | 36.72 | 1,105,044 | -2.50(-6.37%) |
Mar 22, 2021 | 41.04 | 41.04 | 39.12 | 39.22 | 1,079,395 | -1.74(-4.25%) |
Mar 19, 2021 | 39.37 | 41.46 | 39.09 | 40.96 | 1,514,000 | +1.15(+2.89%) |
Mar 18, 2021 | 41.39 | 41.95 | 39.40 | 39.81 | 1,485,931 | -1.69(-4.07%) |
Mar 17, 2021 | 40.54 | 41.50 | 39.93 | 41.50 | 986,485 | +0.90(+2.22%) |
Mar 16, 2021 | 40.29 | 40.84 | 39.70 | 40.60 | 854,440 | +0.15(+0.37%) |
Mar 15, 2021 | 39.94 | 41.50 | 39.48 | 40.45 | 1,369,063 | +0.54(+1.35%) |
Mar 12, 2021 | 38.02 | 40.17 | 37.88 | 39.91 | 1,374,700 | +2.37(+6.31%) |
Mar 11, 2021 | 37.08 | 37.94 | 36.79 | 37.54 | 1,182,276 | +0.35(+0.94%) |
Mar 10, 2021 | 37.90 | 40.74 | 36.95 | 37.19 | 1,339,444 | -0.03(-0.08%) |
Mar 09, 2021 | 38.96 | 39.33 | 36.80 | 37.22 | 1,619,179 | -1.71(-4.39%) |
Mar 08, 2021 | 37.51 | 39.43 | 36.95 | 38.93 | 1,728,755 | +1.42(+3.79%) |
Mar 05, 2021 | 35.16 | 38.03 | 34.96 | 37.51 | 2,339,900 | +2.28(+6.47%) |
Mar 04, 2021 | 35.31 | 36.28 | 34.50 | 35.23 | 2,095,757 | -0.58(-1.62%) |
Mar 03, 2021 | 32.52 | 36.09 | 32.52 | 35.81 | 2,295,927 | +2.04(+6.04%) |
Mar 02, 2021 | 33.84 | 35.08 | 33.46 | 33.77 | 2,455,962 | -0.37(-1.08%) |
Mar 01, 2021 | 35.03 | 35.03 | 33.95 | 34.14 | 2,379,093 | +0.24(+0.71%) |
Feb 26, 2021 | 34.78 | 35.39 | 33.34 | 33.90 | 2,021,300 | -0.64(-1.85%) |
Feb 25, 2021 | 34.48 | 35.55 | 33.48 | 34.54 | 2,606,041 | -0.11(-0.32%) |
Feb 24, 2021 | 32.65 | 34.86 | 32.49 | 34.65 | 2,115,419 | +2.20(+6.78%) |
Feb 23, 2021 | 31.24 | 32.92 | 30.95 | 32.45 | 1,272,406 | +1.01(+3.21%) |
Feb 22, 2021 | 30.26 | 32.72 | 30.26 | 31.44 | 1,514,772 | +1.18(+3.88%) |
Feb 19, 2021 | 29.89 | 30.42 | 29.15 | 30.27 | 1,257,700 | +0.39(+1.29%) |
Feb 18, 2021 | 29.78 | 30.35 | 28.61 | 29.88 | 1,186,861 | -0.39(-1.29%) |
Feb 17, 2021 | 31.33 | 31.33 | 29.96 | 30.27 | 1,138,197 | -1.04(-3.32%) |
Feb 16, 2021 | 31.58 | 31.92 | 30.68 | 31.31 | 1,784,474 | +0.30(+0.97%) |
Feb 12, 2021 | 30.78 | 31.30 | 30.68 | 31.01 | 902,000 | -0.21(-0.67%) |
Feb 11, 2021 | 30.34 | 31.85 | 30.21 | 31.22 | 1,344,265 | +0.82(+2.70%) |
Feb 10, 2021 | 31.02 | 31.08 | 29.10 | 30.40 | 1,445,933 | +0.89(+3.02%) |
Feb 09, 2021 | 29.78 | 30.04 | 29.26 | 29.51 | 1,109,825 | -0.22(-0.74%) |
Feb 08, 2021 | 29.29 | 29.85 | 29.02 | 29.73 | 1,229,053 | +0.78(+2.69%) |
Feb 05, 2021 | 29.48 | 29.70 | 28.74 | 28.95 | 1,424,200 | -0.20(-0.69%) |
Feb 04, 2021 | 28.46 | 29.73 | 28.24 | 29.15 | 1,359,391 | +1.02(+3.63%) |
Feb 03, 2021 | 27.30 | 28.23 | 27.28 | 28.13 | 855,790 | +0.90(+3.31%) |
Feb 02, 2021 | 27.48 | 27.92 | 26.95 | 27.23 | 1,191,157 | +0.10(+0.37%) |