Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.43 | 37.61 | 36.74 | 36.91 | 1,642,701 | -0.85(-2.24%) |
Apr 29, 2021 | 38.17 | 38.36 | 37.70 | 37.76 | 749,728 | +0.10(+0.27%) |
Apr 28, 2021 | 37.57 | 38.10 | 37.52 | 37.66 | 768,074 | +0.07(+0.17%) |
Apr 27, 2021 | 37.73 | 37.84 | 37.36 | 37.59 | 508,318 | -0.08(-0.22%) |
Apr 26, 2021 | 37.80 | 38.11 | 37.53 | 37.68 | 719,918 | +0.13(+0.35%) |
Apr 23, 2021 | 37.45 | 37.81 | 36.95 | 37.55 | 697,157 | +0.24(+0.65%) |
Apr 22, 2021 | 37.61 | 37.88 | 37.30 | 37.30 | 595,289 | -0.08(-0.22%) |
Apr 21, 2021 | 36.33 | 37.41 | 36.23 | 37.39 | 711,549 | +0.92(+2.53%) |
Apr 20, 2021 | 36.98 | 37.26 | 36.07 | 36.47 | 597,589 | -0.76(-2.05%) |
Apr 19, 2021 | 37.21 | 37.47 | 36.92 | 37.23 | 575,576 | -0.04(-0.10%) |
Apr 16, 2021 | 37.37 | 37.71 | 37.10 | 37.27 | 486,141 | +0.31(+0.83%) |
Apr 15, 2021 | 36.94 | 37.24 | 36.33 | 36.96 | 569,673 | +0.01(+0.03%) |
Apr 14, 2021 | 36.45 | 37.49 | 36.37 | 36.95 | 1,252,686 | +0.67(+1.85%) |
Apr 13, 2021 | 36.85 | 36.85 | 35.91 | 36.28 | 832,307 | -0.76(-2.06%) |
Apr 12, 2021 | 37.07 | 37.14 | 36.71 | 37.04 | 485,087 | +0.04(+0.10%) |
Apr 09, 2021 | 37.15 | 37.32 | 36.49 | 37.01 | 610,925 | -0.05(-0.13%) |
Apr 08, 2021 | 36.78 | 37.09 | 36.25 | 37.05 | 941,195 | +0.04(+0.10%) |
Apr 07, 2021 | 37.40 | 37.58 | 36.89 | 37.02 | 635,347 | -0.36(-0.97%) |
Apr 06, 2021 | 37.12 | 37.91 | 37.06 | 37.38 | 869,517 | +0.25(+0.68%) |
Apr 05, 2021 | 37.21 | 37.55 | 36.82 | 37.13 | 733,190 | +0.38(+1.04%) |
Apr 01, 2021 | 36.46 | 36.78 | 36.10 | 36.75 | 650,658 | +0.61(+1.67%) |
Mar 31, 2021 | 36.72 | 36.87 | 35.91 | 36.14 | 789,484 | -0.35(-0.97%) |
Mar 30, 2021 | 36.33 | 36.77 | 36.06 | 36.49 | 544,354 | +0.32(+0.88%) |
Mar 29, 2021 | 36.50 | 37.01 | 36.00 | 36.18 | 806,497 | -0.56(-1.52%) |
Mar 26, 2021 | 36.21 | 36.80 | 35.86 | 36.74 | 789,617 | +1.10(+3.08%) |
Mar 25, 2021 | 34.74 | 35.82 | 34.08 | 35.64 | 1,675,522 | +0.61(+1.73%) |
Mar 24, 2021 | 35.09 | 36.19 | 34.99 | 35.03 | 1,414,291 | +0.31(+0.88%) |
Mar 23, 2021 | 35.88 | 36.54 | 34.41 | 34.73 | 1,473,662 | -1.82(-4.99%) |
Mar 22, 2021 | 36.98 | 37.14 | 36.11 | 36.55 | 1,248,776 | -0.55(-1.47%) |
Mar 19, 2021 | 36.83 | 37.73 | 35.32 | 37.10 | 26,288,002 | +0.27(+0.73%) |
Mar 18, 2021 | 37.54 | 39.13 | 36.68 | 36.83 | 1,719,085 | -0.55(-1.46%) |
Mar 17, 2021 | 37.13 | 37.56 | 36.75 | 37.38 | 1,321,946 | +0.37(+1.00%) |
Mar 16, 2021 | 37.64 | 37.87 | 36.91 | 37.01 | 1,149,031 | -0.94(-2.49%) |
Mar 15, 2021 | 38.14 | 38.31 | 36.69 | 37.95 | 1,593,236 | -0.40(-1.04%) |
Mar 12, 2021 | 38.15 | 38.44 | 37.81 | 38.35 | 817,350 | +0.55(+1.45%) |
Mar 11, 2021 | 37.26 | 38.32 | 36.86 | 37.80 | 1,704,869 | +0.45(+1.22%) |
Mar 10, 2021 | 36.80 | 37.76 | 36.76 | 37.35 | 955,475 | +0.59(+1.61%) |
Mar 09, 2021 | 38.27 | 38.40 | 36.76 | 36.76 | 1,149,480 | -1.48(-3.88%) |
Mar 08, 2021 | 37.26 | 39.03 | 37.15 | 38.24 | 2,013,110 | +1.35(+3.67%) |
Mar 05, 2021 | 36.12 | 37.03 | 35.86 | 36.88 | 2,462,307 | +1.31(+3.67%) |
Mar 04, 2021 | 35.90 | 36.37 | 34.70 | 35.58 | 1,428,922 | -0.26(-0.72%) |
Mar 03, 2021 | 35.10 | 36.30 | 35.02 | 35.84 | 1,493,391 | +0.81(+2.30%) |
Mar 02, 2021 | 35.21 | 35.44 | 34.67 | 35.03 | 1,257,188 | -0.29(-0.81%) |
Mar 01, 2021 | 35.14 | 36.13 | 34.95 | 35.32 | 1,700,246 | +1.05(+3.05%) |
Feb 26, 2021 | 34.78 | 35.09 | 33.76 | 34.27 | 1,460,672 | -0.63(-1.80%) |
Feb 25, 2021 | 36.26 | 36.26 | 34.30 | 34.90 | 1,285,988 | -0.99(-2.76%) |
Feb 24, 2021 | 34.49 | 36.26 | 33.67 | 35.89 | 2,868,771 | -0.74(-2.02%) |
Feb 23, 2021 | 36.02 | 36.82 | 35.47 | 36.63 | 1,746,290 | +0.38(+1.05%) |
Feb 22, 2021 | 36.38 | 37.26 | 36.07 | 36.25 | 2,201,105 | -0.09(-0.26%) |
Feb 19, 2021 | 35.73 | 36.76 | 35.57 | 36.35 | 1,232,557 | +0.98(+2.78%) |
Feb 18, 2021 | 36.16 | 36.23 | 35.31 | 35.37 | 583,957 | -0.94(-2.58%) |
Feb 17, 2021 | 36.29 | 36.77 | 35.46 | 36.30 | 667,392 | +0.01(+0.03%) |
Feb 16, 2021 | 37.11 | 37.71 | 36.26 | 36.29 | 1,114,282 | -0.58(-1.58%) |
Feb 12, 2021 | 35.94 | 36.91 | 35.72 | 36.88 | 632,742 | +0.80(+2.21%) |
Feb 11, 2021 | 35.67 | 36.10 | 35.27 | 36.08 | 699,088 | +0.37(+1.04%) |
Feb 10, 2021 | 35.90 | 36.05 | 35.50 | 35.71 | 934,259 | +0.10(+0.29%) |
Feb 09, 2021 | 35.88 | 35.88 | 35.19 | 35.61 | 721,974 | -0.32(-0.90%) |
Feb 08, 2021 | 34.93 | 36.28 | 34.93 | 35.93 | 737,730 | +1.12(+3.22%) |
Feb 05, 2021 | 34.59 | 35.05 | 34.44 | 34.81 | 757,757 | +0.63(+1.84%) |
Feb 04, 2021 | 34.22 | 34.59 | 33.77 | 34.18 | 1,194,260 | +0.09(+0.27%) |
Feb 03, 2021 | 33.51 | 34.19 | 33.37 | 34.09 | 833,290 | +0.28(+0.82%) |
Feb 02, 2021 | 34.01 | 34.29 | 33.58 | 33.81 | 1,383,308 | +0.44(+1.33%) |