Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.89 | 37.98 | 37.79 | 37.84 | 2,171,098 | -0.42(-1.10%) |
Apr 29, 2021 | 38.27 | 38.29 | 38.00 | 38.26 | 3,679,535 | +0.28(+0.73%) |
Apr 28, 2021 | 37.90 | 38.06 | 37.81 | 37.99 | 4,137,942 | +0.44(+1.17%) |
Apr 27, 2021 | 37.54 | 37.61 | 37.50 | 37.55 | 2,878,853 | +0.04(+0.10%) |
Apr 26, 2021 | 37.41 | 37.54 | 37.34 | 37.51 | 4,003,362 | -0.52(-1.36%) |
Apr 23, 2021 | 37.86 | 38.06 | 37.83 | 38.02 | 4,414,869 | +0.63(+1.69%) |
Apr 22, 2021 | 37.46 | 37.57 | 37.27 | 37.39 | 4,376,050 | -0.16(-0.43%) |
Apr 21, 2021 | 37.38 | 37.60 | 37.35 | 37.56 | 3,821,709 | +0.60(+1.63%) |
Apr 20, 2021 | 37.08 | 37.17 | 36.92 | 36.95 | 3,928,610 | -0.10(-0.26%) |
Apr 19, 2021 | 37.04 | 37.11 | 36.94 | 37.05 | 5,012,097 | +0.62(+1.71%) |
Apr 16, 2021 | 36.46 | 36.47 | 36.32 | 36.43 | 2,493,369 | +0.07(+0.18%) |
Apr 15, 2021 | 36.42 | 36.47 | 36.34 | 36.36 | 3,758,631 | +0.01(+0.03%) |
Apr 14, 2021 | 36.42 | 36.47 | 36.29 | 36.35 | 2,611,236 | +0.19(+0.53%) |
Apr 13, 2021 | 36.09 | 36.23 | 36.08 | 36.16 | 2,986,894 | +0.01(+0.03%) |
Apr 12, 2021 | 36.25 | 36.25 | 36.03 | 36.15 | 3,501,201 | -0.62(-1.69%) |
Apr 09, 2021 | 36.71 | 36.81 | 36.67 | 36.77 | 3,033,974 | -0.35(-0.95%) |
Apr 08, 2021 | 37.34 | 37.34 | 37.10 | 37.12 | 3,048,447 | -0.08(-0.21%) |
Apr 07, 2021 | 37.31 | 37.31 | 37.09 | 37.20 | 4,043,123 | -0.42(-1.12%) |
Apr 06, 2021 | 37.48 | 37.80 | 37.44 | 37.62 | 1,442,030 | -0.08(-0.20%) |
Apr 05, 2021 | 37.65 | 37.75 | 37.56 | 37.70 | 1,477,028 | +0.32(+0.84%) |
Apr 01, 2021 | 37.34 | 37.46 | 37.28 | 37.38 | 3,676,321 | +0.45(+1.22%) |
Mar 31, 2021 | 36.90 | 37.03 | 36.84 | 36.93 | 2,407,727 | +0.06(+0.16%) |
Mar 30, 2021 | 36.89 | 36.90 | 36.71 | 36.88 | 3,410,415 | +0.15(+0.42%) |
Mar 29, 2021 | 36.72 | 36.79 | 36.60 | 36.72 | 2,387,101 | -0.34(-0.93%) |
Mar 26, 2021 | 36.68 | 37.11 | 36.64 | 37.07 | 4,057,882 | +1.11(+3.09%) |
Mar 25, 2021 | 35.87 | 36.04 | 35.80 | 35.96 | 2,517,064 | -0.07(-0.19%) |
Mar 24, 2021 | 36.28 | 36.31 | 36.03 | 36.03 | 4,137,922 | -0.61(-1.67%) |
Mar 23, 2021 | 36.86 | 36.88 | 36.64 | 36.64 | 2,449,573 | -0.55(-1.49%) |
Mar 22, 2021 | 37.20 | 37.26 | 37.09 | 37.19 | 2,085,448 | +0.22(+0.59%) |
Mar 19, 2021 | 36.78 | 37.00 | 36.70 | 36.97 | 4,179,282 | -0.26(-0.69%) |
Mar 18, 2021 | 37.54 | 37.59 | 37.23 | 37.23 | 5,916,079 | -0.48(-1.27%) |
Mar 17, 2021 | 37.55 | 37.86 | 37.33 | 37.71 | 3,203,187 | +0.09(+0.23%) |
Mar 16, 2021 | 37.49 | 37.65 | 37.42 | 37.62 | 2,396,008 | +0.32(+0.85%) |
Mar 15, 2021 | 37.30 | 37.34 | 37.18 | 37.31 | 2,789,749 | -0.55(-1.44%) |
Mar 12, 2021 | 37.58 | 37.88 | 37.56 | 37.85 | 2,240,216 | -0.46(-1.20%) |
Mar 11, 2021 | 38.08 | 38.35 | 37.90 | 38.31 | 4,792,048 | +1.20(+3.22%) |
Mar 10, 2021 | 37.31 | 37.34 | 36.96 | 37.12 | 3,417,075 | -0.30(-0.79%) |
Mar 09, 2021 | 36.96 | 37.56 | 36.96 | 37.41 | 5,293,206 | +0.43(+1.16%) |
Mar 08, 2021 | 37.13 | 37.20 | 36.86 | 36.98 | 4,886,082 | -1.53(-3.97%) |
Mar 05, 2021 | 38.87 | 38.87 | 38.20 | 38.51 | 8,763,444 | -0.24(-0.62%) |
Mar 04, 2021 | 39.17 | 39.39 | 38.64 | 38.75 | 3,793,771 | -1.18(-2.95%) |
Mar 03, 2021 | 40.01 | 40.13 | 39.87 | 39.93 | 2,415,672 | +0.27(+0.67%) |
Mar 02, 2021 | 39.85 | 39.87 | 39.65 | 39.66 | 1,733,722 | -0.80(-1.99%) |
Mar 01, 2021 | 40.06 | 40.52 | 40.06 | 40.46 | 3,413,324 | +0.97(+2.45%) |
Feb 26, 2021 | 39.77 | 39.77 | 39.39 | 39.50 | 7,202,278 | -0.42(-1.05%) |
Feb 25, 2021 | 40.59 | 40.65 | 39.90 | 39.92 | 8,127,315 | -0.88(-2.16%) |
Feb 24, 2021 | 40.55 | 40.85 | 40.33 | 40.80 | 6,365,210 | -0.68(-1.64%) |
Feb 23, 2021 | 41.22 | 41.50 | 40.87 | 41.48 | 3,253,340 | -0.02(-0.05%) |
Feb 22, 2021 | 41.57 | 41.67 | 41.44 | 41.50 | 3,848,870 | -1.64(-3.81%) |
Feb 19, 2021 | 43.29 | 43.33 | 43.06 | 43.14 | 2,563,637 | +0.13(+0.31%) |
Feb 18, 2021 | 42.75 | 43.07 | 42.68 | 43.01 | 4,540,517 | -1.37(-3.08%) |
Feb 17, 2021 | 44.23 | 44.39 | 44.15 | 44.37 | 2,652,895 | +0.10(+0.22%) |
Feb 16, 2021 | 44.20 | 44.30 | 44.13 | 44.28 | 3,046,753 | +0.60(+1.38%) |
Feb 12, 2021 | 43.70 | 43.86 | 43.63 | 43.68 | 2,789,186 | -0.14(-0.33%) |
Feb 11, 2021 | 43.71 | 43.90 | 43.65 | 43.82 | 5,363,981 | +0.38(+0.88%) |
Feb 10, 2021 | 43.56 | 43.65 | 43.09 | 43.44 | 4,981,698 | +0.63(+1.47%) |
Feb 09, 2021 | 42.37 | 42.83 | 42.36 | 42.81 | 4,201,598 | +1.22(+2.94%) |
Feb 08, 2021 | 41.35 | 41.59 | 41.28 | 41.58 | 2,784,501 | +0.86(+2.11%) |
Feb 05, 2021 | 40.79 | 40.79 | 40.65 | 40.72 | 1,714,877 | +0.11(+0.26%) |
Feb 04, 2021 | 40.54 | 40.64 | 40.41 | 40.62 | 2,358,090 | -0.24(-0.59%) |
Feb 03, 2021 | 40.66 | 40.85 | 40.59 | 40.85 | 2,509,334 | +0.07(+0.16%) |
Feb 02, 2021 | 40.70 | 40.80 | 40.63 | 40.79 | 1,752,611 | +0.70(+1.74%) |