Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.66 | 35.80 | 35.59 | 35.64 | 27,900 | -0.25(-0.68%) |
Apr 29, 2021 | 36.06 | 36.06 | 35.77 | 35.89 | 38,582 | -0.01(-0.04%) |
Apr 28, 2021 | 35.87 | 35.95 | 35.87 | 35.90 | 26,201 | +0.01(+0.03%) |
Apr 27, 2021 | 35.93 | 35.95 | 35.83 | 35.89 | 16,598 | +0.01(+0.03%) |
Apr 26, 2021 | 35.88 | 35.93 | 35.84 | 35.88 | 23,575 | +0.11(+0.31%) |
Apr 23, 2021 | 35.49 | 35.86 | 35.49 | 35.77 | 22,000 | +0.34(+0.96%) |
Apr 22, 2021 | 35.54 | 35.68 | 35.42 | 35.43 | 24,119 | -0.08(-0.23%) |
Apr 21, 2021 | 35.20 | 35.54 | 35.10 | 35.51 | 32,999 | +0.34(+0.97%) |
Apr 20, 2021 | 35.45 | 35.50 | 35.07 | 35.17 | 37,518 | -0.30(-0.85%) |
Apr 19, 2021 | 35.61 | 35.61 | 35.37 | 35.47 | 27,597 | -0.13(-0.37%) |
Apr 16, 2021 | 35.56 | 35.66 | 35.49 | 35.60 | 33,100 | +0.15(+0.42%) |
Apr 15, 2021 | 35.42 | 35.45 | 35.31 | 35.45 | 22,170 | +0.15(+0.42%) |
Apr 14, 2021 | 35.20 | 35.46 | 35.20 | 35.30 | 69,497 | +0.08(+0.23%) |
Apr 13, 2021 | 35.24 | 35.31 | 35.10 | 35.22 | 87,666 | -0.06(-0.17%) |
Apr 12, 2021 | 35.16 | 35.32 | 35.15 | 35.28 | 32,661 | +0.08(+0.23%) |
Apr 09, 2021 | 35.09 | 35.23 | 35.06 | 35.20 | 52,500 | +0.07(+0.20%) |
Apr 08, 2021 | 35.17 | 35.17 | 34.95 | 35.13 | 19,143 | +0.09(+0.26%) |
Apr 07, 2021 | 35.21 | 35.24 | 35.01 | 35.04 | 16,265 | -0.14(-0.40%) |
Apr 06, 2021 | 35.27 | 35.35 | 35.16 | 35.18 | 28,128 | +0.02(+0.06%) |
Apr 05, 2021 | 35.30 | 35.32 | 35.11 | 35.16 | 29,728 | +0.13(+0.37%) |
Apr 01, 2021 | 34.91 | 35.04 | 34.87 | 35.03 | 173,200 | +0.23(+0.66%) |
Mar 31, 2021 | 34.95 | 34.96 | 34.74 | 34.80 | 20,481 | +0.02(+0.06%) |
Mar 30, 2021 | 34.65 | 34.82 | 34.57 | 34.78 | 37,251 | +0.23(+0.67%) |
Mar 29, 2021 | 34.86 | 34.91 | 34.49 | 34.55 | 15,820 | -0.36(-1.03%) |
Mar 26, 2021 | 34.54 | 34.91 | 34.51 | 34.91 | 18,200 | +0.46(+1.34%) |
Mar 25, 2021 | 33.94 | 34.49 | 33.86 | 34.45 | 26,501 | +0.36(+1.06%) |
Mar 24, 2021 | 34.29 | 34.53 | 34.09 | 34.09 | 31,154 | -0.11(-0.32%) |
Mar 23, 2021 | 34.62 | 34.62 | 34.13 | 34.20 | 47,886 | -0.49(-1.41%) |
Mar 22, 2021 | 34.85 | 34.85 | 34.60 | 34.69 | 39,682 | -0.12(-0.34%) |
Mar 19, 2021 | 34.73 | 34.96 | 34.68 | 34.81 | 54,000 | +0.02(+0.06%) |
Mar 18, 2021 | 35.03 | 35.28 | 34.78 | 34.79 | 23,657 | -0.39(-1.11%) |
Mar 17, 2021 | 35.00 | 35.18 | 34.90 | 35.18 | 29,288 | +0.09(+0.26%) |
Mar 16, 2021 | 35.22 | 35.24 | 35.02 | 35.09 | 37,464 | -0.21(-0.59%) |
Mar 15, 2021 | 34.97 | 35.30 | 34.97 | 35.30 | 74,591 | +0.25(+0.71%) |
Mar 12, 2021 | 34.83 | 35.05 | 34.83 | 35.05 | 20,500 | +0.18(+0.52%) |
Mar 11, 2021 | 34.82 | 34.91 | 34.71 | 34.87 | 28,895 | +0.27(+0.78%) |
Mar 10, 2021 | 34.46 | 34.63 | 34.43 | 34.60 | 29,619 | +0.25(+0.73%) |
Mar 09, 2021 | 34.46 | 34.50 | 34.33 | 34.35 | 16,957 | +0.11(+0.32%) |
Mar 08, 2021 | 34.14 | 34.43 | 34.13 | 34.24 | 16,715 | +0.15(+0.44%) |
Mar 05, 2021 | 34.09 | 34.09 | 33.38 | 34.09 | 63,900 | +0.41(+1.22%) |
Mar 04, 2021 | 34.07 | 34.18 | 33.43 | 33.68 | 41,281 | -0.39(-1.14%) |
Mar 03, 2021 | 34.20 | 34.34 | 34.07 | 34.07 | 34,209 | -0.16(-0.47%) |
Mar 02, 2021 | 34.42 | 34.45 | 34.20 | 34.23 | 35,055 | -0.25(-0.71%) |
Mar 01, 2021 | 34.26 | 34.55 | 34.26 | 34.48 | 31,759 | +0.50(+1.46%) |
Feb 26, 2021 | 34.08 | 34.20 | 33.83 | 33.98 | 33,000 | -0.03(-0.09%) |
Feb 25, 2021 | 34.43 | 34.54 | 33.97 | 34.01 | 31,644 | -0.59(-1.71%) |
Feb 24, 2021 | 34.31 | 34.60 | 34.25 | 34.60 | 20,849 | +0.38(+1.10%) |
Feb 23, 2021 | 33.90 | 34.27 | 33.85 | 34.23 | 31,877 | +0.05(+0.13%) |
Feb 22, 2021 | 33.97 | 34.34 | 33.97 | 34.18 | 28,261 | -0.07(-0.20%) |
Feb 19, 2021 | 34.09 | 34.30 | 34.07 | 34.25 | 36,300 | +0.27(+0.79%) |
Feb 18, 2021 | 34.06 | 34.12 | 33.90 | 33.98 | 35,770 | -0.22(-0.63%) |
Feb 17, 2021 | 34.17 | 34.27 | 34.05 | 34.20 | 26,792 | -0.08(-0.22%) |
Feb 16, 2021 | 34.43 | 34.44 | 34.26 | 34.27 | 22,909 | -0.08(-0.23%) |
Feb 12, 2021 | 34.24 | 34.35 | 34.17 | 34.35 | 179,300 | +0.07(+0.20%) |
Feb 11, 2021 | 34.23 | 34.30 | 34.06 | 34.28 | 20,969 | +0.13(+0.40%) |
Feb 10, 2021 | 34.25 | 34.34 | 34.04 | 34.15 | 43,808 | -0.00(-0.01%) |
Feb 09, 2021 | 34.01 | 34.22 | 34.01 | 34.15 | 30,013 | +0.03(+0.09%) |
Feb 08, 2021 | 33.90 | 34.12 | 33.90 | 34.12 | 54,049 | +0.27(+0.80%) |
Feb 05, 2021 | 33.76 | 33.85 | 33.69 | 33.85 | 60,100 | +0.18(+0.53%) |
Feb 04, 2021 | 33.33 | 33.67 | 33.33 | 33.67 | 36,492 | +0.23(+0.69%) |
Feb 03, 2021 | 33.24 | 33.44 | 33.24 | 33.44 | 31,444 | +0.02(+0.06%) |
Feb 02, 2021 | 33.45 | 33.45 | 33.26 | 33.42 | 39,187 | +0.23(+0.69%) |