Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 38.28 | 38.32 | 38.20 | 38.27 | 6,791 | -0.39(-1.00%) |
Apr 29, 2021 | 38.56 | 38.65 | 38.37 | 38.65 | 8,710 | +0.28(+0.74%) |
Apr 28, 2021 | 38.37 | 38.37 | 38.37 | 38.37 | 190 | +0.02(+0.06%) |
Apr 27, 2021 | 38.27 | 38.36 | 38.27 | 38.35 | 1,461 | +0.12(+0.33%) |
Apr 26, 2021 | 38.38 | 38.38 | 38.17 | 38.22 | 29,647 | +0.08(+0.21%) |
Apr 23, 2021 | 37.96 | 38.23 | 37.88 | 38.14 | 3,505 | +0.46(+1.21%) |
Apr 22, 2021 | 37.91 | 38.02 | 37.68 | 37.68 | 1,259 | -0.36(-0.94%) |
Apr 21, 2021 | 37.90 | 38.09 | 37.86 | 38.04 | 2,643 | +0.51(+1.36%) |
Apr 20, 2021 | 37.56 | 37.56 | 37.41 | 37.53 | 1,188 | -0.41(-1.08%) |
Apr 19, 2021 | 38.02 | 38.10 | 37.94 | 37.94 | 3,120 | -0.29(-0.76%) |
Apr 16, 2021 | 37.93 | 38.25 | 37.93 | 38.23 | 1,095 | +0.33(+0.86%) |
Apr 15, 2021 | 37.83 | 37.91 | 37.83 | 37.90 | 1,452 | +0.22(+0.58%) |
Apr 14, 2021 | 37.91 | 37.92 | 37.68 | 37.68 | 1,522 | +0.15(+0.39%) |
Apr 13, 2021 | 37.48 | 37.54 | 37.48 | 37.54 | 646 | -0.22(-0.59%) |
Apr 12, 2021 | 37.64 | 37.76 | 37.59 | 37.76 | 5,262 | +0.22(+0.58%) |
Apr 09, 2021 | 37.41 | 37.54 | 37.40 | 37.54 | 1,533 | +0.28(+0.75%) |
Apr 08, 2021 | 37.36 | 37.37 | 37.24 | 37.26 | 3,394 | -0.05(-0.15%) |
Apr 07, 2021 | 37.33 | 37.38 | 37.21 | 37.32 | 2,415 | -0.04(-0.12%) |
Apr 06, 2021 | 37.36 | 37.37 | 37.30 | 37.36 | 1,024 | +0.06(+0.17%) |
Apr 05, 2021 | 37.36 | 37.36 | 37.30 | 37.30 | 2,463 | +0.32(+0.86%) |
Apr 01, 2021 | 36.77 | 36.98 | 36.73 | 36.98 | 1,204 | +0.14(+0.39%) |
Mar 31, 2021 | 36.96 | 36.96 | 36.84 | 36.84 | 418 | -0.03(-0.07%) |
Mar 30, 2021 | 36.80 | 36.86 | 36.80 | 36.86 | 489 | +0.07(+0.20%) |
Mar 29, 2021 | 36.71 | 36.95 | 36.71 | 36.79 | 259,032 | -0.30(-0.81%) |
Mar 26, 2021 | 37.03 | 37.09 | 37.03 | 37.09 | 1,100 | +0.62(+1.71%) |
Mar 25, 2021 | 36.26 | 36.47 | 36.21 | 36.47 | 1,515 | +0.78(+2.18%) |
Mar 24, 2021 | 35.96 | 35.96 | 35.69 | 35.69 | 715 | -0.16(-0.46%) |
Mar 23, 2021 | 36.38 | 36.38 | 35.77 | 35.86 | 40,644 | -0.63(-1.72%) |
Mar 22, 2021 | 36.45 | 36.48 | 36.45 | 36.48 | 491 | -0.24(-0.64%) |
Mar 19, 2021 | 36.55 | 36.94 | 36.55 | 36.72 | 1,650 | -0.15(-0.40%) |
Mar 18, 2021 | 37.33 | 37.66 | 36.86 | 36.86 | 2,504 | -0.25(-0.66%) |
Mar 17, 2021 | 36.63 | 37.11 | 36.63 | 37.11 | 2,743 | +0.28(+0.76%) |
Mar 16, 2021 | 36.75 | 36.85 | 36.75 | 36.83 | 1,616 | -0.26(-0.71%) |
Mar 15, 2021 | 36.89 | 37.12 | 36.89 | 37.09 | 1,433 | +0.02(+0.05%) |
Mar 12, 2021 | 36.89 | 37.09 | 36.89 | 37.07 | 990 | +0.34(+0.92%) |
Mar 11, 2021 | 36.80 | 36.82 | 36.74 | 36.74 | 2,208 | +0.26(+0.72%) |
Mar 10, 2021 | 36.29 | 36.47 | 36.26 | 36.47 | 2,344 | +0.62(+1.72%) |
Mar 09, 2021 | 36.24 | 36.24 | 35.86 | 35.86 | 1,907 | -0.25(-0.70%) |
Mar 08, 2021 | 36.11 | 36.41 | 36.11 | 36.11 | 4,497 | +0.65(+1.85%) |
Mar 05, 2021 | 34.84 | 35.47 | 34.48 | 35.46 | 2,421 | +0.98(+2.85%) |
Mar 04, 2021 | 34.94 | 34.94 | 34.32 | 34.47 | 2,500 | -0.65(-1.84%) |
Mar 03, 2021 | 35.18 | 35.18 | 35.07 | 35.12 | 7,868 | +0.13(+0.36%) |
Mar 02, 2021 | 35.12 | 35.21 | 34.89 | 34.99 | 9,045 | -0.07(-0.20%) |
Mar 01, 2021 | 35.11 | 35.11 | 35.06 | 35.06 | 270 | +0.83(+2.43%) |
Feb 26, 2021 | 34.49 | 34.49 | 34.23 | 34.23 | 7,593 | -0.67(-1.92%) |
Feb 25, 2021 | 37.46 | 37.46 | 34.88 | 34.90 | 6,987 | -0.93(-2.59%) |
Feb 24, 2021 | 35.65 | 35.83 | 35.62 | 35.83 | 3,225 | +1.11(+3.19%) |
Feb 23, 2021 | 34.72 | 34.72 | 34.72 | 34.72 | 770 | -0.30(-0.86%) |
Feb 22, 2021 | 35.15 | 35.15 | 35.02 | 35.02 | 937 | +0.50(+1.46%) |
Feb 19, 2021 | 34.49 | 34.52 | 34.49 | 34.52 | 110 | +0.60(+1.78%) |
Feb 18, 2021 | 33.82 | 33.92 | 33.68 | 33.91 | 9,485 | +0.09(+0.27%) |
Feb 17, 2021 | 33.98 | 34.05 | 33.81 | 33.82 | 1,316 | -0.15(-0.45%) |
Feb 16, 2021 | 33.97 | 33.98 | 33.93 | 33.98 | 802 | +0.28(+0.83%) |
Feb 12, 2021 | 33.70 | 33.70 | 33.70 | 172 | +0.00(+0.00%) | |
Feb 11, 2021 | 33.70 | 33.70 | 33.70 | 180 | +0.00(+0.00%) | |
Feb 10, 2021 | 33.80 | 33.80 | 33.58 | 33.70 | 2,140 | +0.01(+0.04%) |
Feb 09, 2021 | 33.65 | 33.76 | 33.57 | 33.68 | 1,242 | +0.07(+0.21%) |
Feb 08, 2021 | 33.38 | 33.61 | 33.38 | 33.61 | 1,202 | +0.45(+1.37%) |
Feb 05, 2021 | 33.10 | 33.36 | 33.10 | 33.16 | 3,631 | +0.13(+0.39%) |
Feb 04, 2021 | 32.73 | 33.03 | 32.71 | 33.03 | 2,380 | +0.59(+1.80%) |
Feb 03, 2021 | 32.13 | 32.44 | 32.13 | 32.44 | 836 | +0.34(+1.06%) |
Feb 02, 2021 | 31.86 | 32.14 | 31.86 | 32.10 | 5,295 | +0.43(+1.35%) |